TeamViewer SE (TMVWY)
OTCMKTS · Delayed Price · Currency is USD
3.500
-0.105 (-2.91%)
Sep 24, 2026, 4:00 PM EST
TMVWY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.91% | 100 |
| Sep 23, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.42% | 1,017 |
| Sep 22, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.29% | 1,789 |
| Sep 18, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | -1.36% | 3,001 |
| Sep 11, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -5.19% | 300 |
| Aug 27, 2026 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | 4.00% | 1,623 |
| Aug 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.83% | 2,892 |
| Aug 21, 2026 | 3.71 | 3.81 | 3.71 | 3.81 | 3.81 | -4.15% | 1,370 |
| Aug 20, 2026 | 3.85 | 3.98 | 3.85 | 3.98 | 3.98 | 3.52% | 3,438 |
| Aug 19, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78% | 258 |
| Aug 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | 350 |
| Aug 11, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | 5.35% | 424 |
| Aug 6, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -2.47% | 285 |
| Jul 28, 2026 | 3.40 | 3.64 | 3.40 | 3.64 | 3.64 | 17.04% | 3,501 |
| Jul 24, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.10% | 2,605 |
| Jul 23, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2.20% | 100 |
| Jul 10, 2026 | 3.03 | 3.08 | 3.03 | 3.04 | 3.04 | 3.05% | 1,537 |
| Jul 9, 2026 | 2.92 | 2.96 | 2.92 | 2.95 | 2.95 | 1.03% | 300 |
| Jul 8, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.34% | 2,501 |
| Jul 1, 2026 | 2.92 | 2.93 | 2.92 | 2.93 | 2.93 | 5.40% | 858 |
| Jun 30, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 2.96% | 575 |
| Jun 26, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -10.00% | 2,431 |
| Jun 17, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -5.36% | 200 |
| Jun 16, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.48% | 804 |
| Jun 15, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.27% | 3,452 |
| Jun 12, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | -0.16% | 328 |
| Jun 11, 2026 | 3.05 | 3.06 | 3.03 | 3.06 | 3.06 | -4.38% | 3,113 |
| Jun 10, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | -6.16% | 1,149 |
| Jun 5, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -5.28% | 300 |
| Jun 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.83% | 232 |
| Jun 2, 2026 | 3.84 | 3.84 | 3.61 | 3.63 | 3.63 | -3.46% | 2,406 |
| Jun 1, 2026 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | 13.60% | 62,611 |
| May 28, 2026 | 3.42 | 3.42 | 3.31 | 3.31 | 3.31 | -2.65% | 400 |
| May 20, 2026 | 3.31 | 3.40 | 3.31 | 3.40 | 3.40 | 4.29% | 200 |
| May 18, 2026 | 3.29 | 3.29 | 3.21 | 3.26 | 3.26 | 6.89% | 5,679 |
| May 13, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.80% | 1,711 |
| May 12, 2026 | 3.09 | 3.11 | 3.09 | 3.11 | 3.11 | -3.84% | 5,298 |
| May 7, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 12.94% | 169 |
| May 4, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 5.15% | 234 |
| Apr 29, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | 4,477 |
| Apr 28, 2026 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | -1.46% | 8,520 |
| Apr 24, 2026 | 2.72 | 2.74 | 2.72 | 2.74 | 2.74 | -3.01% | 1,230 |
| Apr 20, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -5.83% | 100 |
| Apr 17, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | 7.53% | 6,033 |
| Apr 16, 2026 | 2.71 | 2.79 | 2.71 | 2.79 | 2.79 | 3.72% | 2,800 |
| Apr 15, 2026 | 2.65 | 2.69 | 2.63 | 2.69 | 2.69 | 12.08% | 4,101 |
| Apr 10, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -8.74% | 3,634 |
| Apr 1, 2026 | 2.49 | 2.63 | 2.49 | 2.63 | 2.63 | 6.91% | 450 |
| Mar 31, 2026 | 2.42 | 2.46 | 2.42 | 2.46 | 2.46 | -1.60% | 4,951 |
| Mar 30, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.19% | 401 |