tiprankstipranks
Trending News
More News >
TeamViewer AG (DE:TMV)
XETRA:TMV
Germany Market

TeamViewer AG (TMV) Historical Prices

Compare
59 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 26, 2025
9.56
9.59
9.48
9.58
9.58
+0.52%
446,513
0.66
Jun 25, 2025
9.68
9.76
9.53
9.53
9.53
-1.95%
424,813
0.63
Jun 24, 2025
9.45
9.72
9.43
9.72
9.72
+4.91%
1,044,811
1.57
Jun 23, 2025
9.20
9.44
9.10
9.27
9.26
-0.32%
803,550
1.21
Jun 20, 2025
9.39
9.46
9.30
9.30
9.30
-0.43%
1,403,218
2.17
Jun 19, 2025
9.47
9.50
9.31
9.34
9.34
-2.51%
476,602
0.74
Jun 18, 2025
9.90
9.91
9.50
9.58
9.58
-3.87%
2,013,959
3.20
Jun 17, 2025
10.05
10.06
9.90
9.96
9.96
-1.68%
529,244
0.85
Jun 16, 2025
10.08
10.16
10.05
10.13
10.13
+1.20%
345,376
0.55
Jun 13, 2025
10.10
10.23
10.01
10.01
10.01
-2.63%
680,051
1.08
Jun 12, 2025
10.34
10.41
10.25
10.28
10.28
-1.91%
474,358
0.75
Jun 11, 2025
10.64
10.67
10.48
10.48
10.48
-1.32%
334,991
0.53
Jun 10, 2025
10.68
10.69
10.56
10.62
10.62
-0.56%
421,828
0.67
Jun 09, 2025
10.50
10.70
10.45
10.68
10.68
+1.23%
631,325
1.00
Jun 06, 2025
10.40
10.63
10.32
10.55
10.55
+1.05%
471,435
0.74
Jun 05, 2025
10.51
10.54
10.32
10.44
10.44
-0.57%
571,727
0.88
Jun 04, 2025
10.48
10.51
10.40
10.50
10.50
+0.96%
487,747
0.75
Jun 03, 2025
10.30
10.57
10.25
10.40
10.40
+0.68%
607,373
0.94
Jun 02, 2025
10.22
10.49
10.09
10.33
10.33
+0.68%
624,822
0.96
May 30, 2025
10.33
10.46
10.17
10.26
10.26
-0.48%
792,907
1.23
May 29, 2025
10.56
10.56
10.31
10.31
10.31
-1.15%
428,969
0.67
May 28, 2025
10.78
10.78
10.41
10.43
10.43
-2.80%
568,258
0.88
May 27, 2025
10.50
10.77
10.43
10.73
10.73
+1.71%
456,912
0.71
May 26, 2025
10.44
10.58
10.40
10.55
10.55
+2.33%
403,695
0.63
May 23, 2025
10.45
10.49
10.11
10.31
10.31
-1.62%
642,114
1.00
May 22, 2025
10.51
10.52
10.32
10.48
10.48
-0.85%
663,783
1.04
May 21, 2025
10.50
10.59
10.50
10.57
10.57
+0.38%
417,076
0.65
May 20, 2025
10.59
10.66
10.52
10.53
10.53
-0.66%
442,456
0.69
May 19, 2025
10.65
10.76
10.50
10.60
10.60
-0.47%
627,838
0.97
May 16, 2025
10.88
10.97
10.65
10.65
10.65
-1.30%
712,837
1.10
May 15, 2025
10.82
10.89
10.73
10.79
10.79
-0.64%
822,947
1.26
May 14, 2025
11.10
11.17
10.86
10.86
10.86
-2.51%
811,852
1.25
May 13, 2025
11.05
11.31
10.95
11.14
11.14
+1.09%
1,017,588
1.60
May 12, 2025
11.15
11.23
10.95
11.02
11.02
-0.18%
960,545
1.54
May 09, 2025
10.90
11.06
10.82
11.04
11.04
+1.28%
720,356
1.16
May 08, 2025
11.10
11.13
10.76
10.90
10.90
-1.36%
1,370,951
2.27
May 07, 2025
11.26
11.35
10.82
11.05
11.05
-0.99%
2,069,314
3.58
May 06, 2025
12.85
12.95
11.16
11.16
11.16
-16.53%
3,956,207
7.60
May 05, 2025
13.28
13.54
13.20
13.37
13.37
+0.38%
798,871
1.56
May 02, 2025
13.50
13.55
13.16
13.32
13.32
-1.11%
579,899
1.14
Apr 30, 2025
13.28
13.47
13.15
13.47
13.47
+2.36%
550,870
1.09
Apr 29, 2025
12.97
13.19
12.90
13.16
13.16
+1.62%
380,582
0.75
Apr 28, 2025
12.95
12.98
12.75
12.95
12.95
0.00%
353,002
0.70
Apr 25, 2025
12.82
12.95
12.79
12.95
12.95
+1.65%
315,170
0.62
Apr 24, 2025
12.44
12.81
12.41
12.74
12.74
+2.08%
361,818
0.71
Apr 23, 2025
12.71
12.79
12.46
12.48
12.48
+0.65%
322,379
0.63
Apr 22, 2025
12.54
12.54
12.32
12.40
12.40
-1.35%
265,332
0.52
Apr 17, 2025
12.59
12.71
12.49
12.57
12.57
+0.08%
364,347
0.72
Apr 16, 2025
12.22
12.56
12.22
12.56
12.56
+1.78%
442,029
0.87
Apr 15, 2025
11.98
12.34
11.98
12.34
12.34
+3.01%
336,035
0.66
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis