TeamViewer SE (TMVWY)
OTCMKTS · Delayed Price · Currency is USD
3.350
+0.090 (2.76%)
Jan 26, 2026, 3:19 PM EST
TeamViewer SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2.76% | 2,535 |
| Jan 23, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 4.35% | 160 |
| Jan 20, 2026 | 3.17 | 3.17 | 3.12 | 3.12 | 3.12 | -4.46% | 10,611 |
| Jan 16, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -2.10% | 9,313 |
| Jan 15, 2026 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | -3.19% | 2,500 |
| Jan 14, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.71% | 1,539 |
| Jan 13, 2026 | 3.60 | 3.60 | 3.51 | 3.51 | 3.51 | -4.88% | 17,869 |
| Jan 12, 2026 | 3.42 | 3.69 | 3.42 | 3.69 | 3.69 | 6.96% | 2,572 |
| Jan 9, 2026 | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | 3.60% | 5,001 |
| Jan 8, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -4.03% | 900 |
| Jan 7, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 4.11% | 20,500 |
| Jan 6, 2026 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | -4.50% | 2,976 |
| Dec 31, 2025 | 3.51 | 3.51 | 3.49 | 3.49 | 3.49 | 0.43% | 615 |
| Dec 30, 2025 | 3.40 | 3.50 | 3.40 | 3.48 | 3.48 | 0.64% | 14,846 |
| Dec 29, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.09% | 3,000 |
| Dec 26, 2025 | 3.59 | 3.59 | 3.45 | 3.45 | 3.45 | 1.47% | 2,335 |
| Dec 23, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 146 |
| Dec 22, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 2.10% | 326 |
| Dec 19, 2025 | 3.34 | 3.36 | 3.33 | 3.33 | 3.33 | 2.46% | 1,688 |
| Dec 17, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 200 |
| Dec 16, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.61% | 342 |
| Dec 12, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.03% | 3,053 |
| Dec 11, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.27% | 101 |
| Dec 9, 2025 | 3.24 | 3.25 | 3.23 | 3.23 | 3.23 | -0.31% | 2,745 |
| Dec 5, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | 313 |
| Dec 4, 2025 | 3.29 | 3.29 | 3.20 | 3.20 | 3.20 | 0.95% | 8,450 |
| Dec 3, 2025 | 3.16 | 3.17 | 3.16 | 3.17 | 3.17 | -1.55% | 5,617 |
| Dec 2, 2025 | 3.22 | 3.22 | 3.15 | 3.22 | 3.22 | 0.94% | 3,356 |
| Dec 1, 2025 | 3.21 | 3.22 | 3.19 | 3.19 | 3.19 | -3.19% | 110,508 |
| Nov 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.97% | 3,227 |
| Nov 26, 2025 | 3.24 | 3.24 | 3.14 | 3.20 | 3.20 | 2.89% | 205,369 |
| Nov 25, 2025 | 3.13 | 3.13 | 3.11 | 3.11 | 3.11 | -0.48% | 536 |
| Nov 24, 2025 | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | 3.14% | 66,265 |
| Nov 21, 2025 | 3.08 | 3.08 | 3.03 | 3.03 | 3.03 | -1.30% | 4,479 |
| Nov 20, 2025 | 3.21 | 3.21 | 3.07 | 3.07 | 3.07 | -5.10% | 3,794 |
| Nov 19, 2025 | 3.21 | 3.24 | 3.18 | 3.24 | 3.24 | 1.57% | 6,441 |
| Nov 18, 2025 | 3.25 | 3.25 | 3.19 | 3.19 | 3.19 | -6.87% | 2,607 |
| Nov 17, 2025 | 3.31 | 3.42 | 3.29 | 3.42 | 3.42 | 2.55% | 18,253 |
| Nov 14, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.49% | 1,076 |
| Nov 13, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 5,224 |
| Nov 12, 2025 | 3.39 | 3.41 | 3.37 | 3.40 | 3.40 | - | 61,989 |
| Nov 11, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% | 1,033 |
| Nov 10, 2025 | 3.45 | 3.45 | 3.38 | 3.39 | 3.39 | 1.19% | 11,877 |
| Nov 7, 2025 | 3.36 | 3.36 | 3.31 | 3.35 | 3.35 | -2.05% | 5,244 |
| Nov 6, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 960 |
| Nov 5, 2025 | 3.41 | 3.48 | 3.38 | 3.40 | 3.40 | -0.87% | 3,046 |
| Nov 4, 2025 | 3.47 | 3.57 | 3.42 | 3.43 | 3.43 | -3.65% | 2,607 |
| Nov 3, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -1.17% | 1,974 |
| Oct 31, 2025 | 3.61 | 3.62 | 3.56 | 3.60 | 3.60 | -1.72% | 7,951 |
| Oct 30, 2025 | 3.65 | 3.67 | 3.64 | 3.67 | 3.67 | -0.14% | 2,237 |