TeamViewer SE (TMVWY)
OTCMKTS · Delayed Price · Currency is USD
2.695
-0.115 (-4.09%)
Nov 9, 2026, 4:00 PM EST
TMVWY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.75 | 2.77 | 2.70 | 2.70 | 2.70 | -4.09% | 1,091 |
| Nov 6, 2026 | 2.86 | 2.86 | 2.81 | 2.81 | 2.81 | -2.09% | 10,360 |
| Nov 5, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -31.50% | 768 |
| Oct 29, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.48% | 182 |
| Oct 27, 2026 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 3.06% | 600 |
| Oct 23, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 4.56% | 100 |
| Oct 20, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 3.09% | 113 |
| Oct 16, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.90% | 108 |
| Oct 15, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.82 | -3.18% | 408 |
| Oct 14, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.94% | 254 |
| Oct 12, 2026 | 4.01 | 4.01 | 3.88 | 3.88 | 3.88 | 0.91% | 269 |
| Oct 2, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 12.94% | 242 |
| Sep 30, 2026 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | 0.67% | 236 |
| Sep 28, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -3.50% | 201 |
| 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 |