If you invested €1000 in TeamViewer AG (TMV.DE) since IPO date, it would be worth €267.79 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €246.81, while €1000 invested 1 year ago would be worth €736.41. This corresponds to total returns of -73.22%, -75.32%, -26.36%, respectively, with annualized returns of -17.35%, -24.4%, -26.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 6.83 | 6.78 | 6.78 | 6.88 | 6.71 | 521,448 |
| August 20, 2026 | 6.69 | 6.73 | 6.73 | 6.91 | 6.59 | 582,163 |
| August 19, 2026 | 6.7 | 6.67 | 6.67 | 6.72 | 6.55 | 386,806 |
| August 18, 2026 | 6.58 | 6.59 | 6.59 | 6.73 | 6.56 | 423,827 |
| August 17, 2026 | 6.75 | 6.56 | 6.56 | 6.75 | 6.56 | 597,225 |
| August 14, 2026 | 6.81 | 6.81 | 6.81 | 6.95 | 6.72 | 1.55M |
| August 13, 2026 | 6.45 | 6.47 | 6.47 | 6.53 | 6.37 | 416,340 |
| August 12, 2026 | 6.51 | 6.32 | 6.32 | 6.51 | 6.26 | 499,610 |
| August 11, 2026 | 6.74 | 6.6 | 6.6 | 6.74 | 6.55 | 468,035 |
| August 10, 2026 | 6.59 | 6.71 | 6.71 | 6.75 | 6.52 | 925,668 |
| August 07, 2026 | 6.5 | 6.54 | 6.54 | 6.58 | 6.36 | 589,892 |
| August 06, 2026 | 6.35 | 6.4 | 6.4 | 6.47 | 6.32 | 339,115 |
| August 05, 2026 | 6.53 | 6.35 | 6.35 | 6.57 | 6.35 | 473,343 |
| August 04, 2026 | 6.28 | 6.52 | 6.52 | 6.56 | 6.24 | 811,601 |
| August 03, 2026 | 6.17 | 6.37 | 6.37 | 6.5 | 6.15 | 618,202 |
| July 31, 2026 | 6.13 | 5.99 | 5.99 | 6.15 | 5.93 | 639,883 |
| July 30, 2026 | 6.7 | 5.96 | 5.96 | 6.7 | 5.96 | 1.34M |
| July 29, 2026 | 6.49 | 6.77 | 6.77 | 6.77 | 6.4 | 2.39M |
| July 28, 2026 | 5.38 | 6.42 | 6.42 | 6.44 | 5.37 | 2.35M |
| July 27, 2026 | 5.7 | 5.88 | 5.88 | 5.91 | 5.69 | 686,210 |
| July 24, 2026 | 5.51 | 5.61 | 5.61 | 5.71 | 5.5 | 363,548 |
| July 23, 2026 | 5.8 | 5.44 | 5.44 | 5.8 | 5.43 | 418,678 |
| July 22, 2026 | 5.8 | 5.66 | 5.66 | 5.81 | 5.65 | 308,116 |
| July 21, 2026 | 5.82 | 5.82 | 5.82 | 5.86 | 5.73 | 274,103 |
| July 20, 2026 | 5.6 | 5.84 | 5.84 | 5.84 | 5.58 | 376,621 |
| July 17, 2026 | 5.67 | 5.75 | 5.75 | 5.78 | 5.63 | 464,641 |
| July 16, 2026 | 5.82 | 5.81 | 5.81 | 5.82 | 5.63 | 653,262 |
| July 15, 2026 | 5.6 | 5.78 | 5.78 | 5.88 | 5.58 | 485,734 |
| July 14, 2026 | 5.78 | 5.72 | 5.72 | 5.8 | 5.5 | 537,145 |
| July 13, 2026 | 5.46 | 5.75 | 5.75 | 5.78 | 5.46 | 1.1M |
| July 10, 2026 | 5.33 | 5.46 | 5.46 | 5.54 | 5.22 | 881,615 |
| July 09, 2026 | 5.25 | 5.26 | 5.26 | 5.3 | 5.18 | 433,579 |
| July 08, 2026 | 5.25 | 5.22 | 5.22 | 5.26 | 5.12 | 575,166 |
| July 07, 2026 | 5.41 | 5.3 | 5.3 | 5.49 | 5.3 | 575,354 |
| July 06, 2026 | 5.23 | 5.35 | 5.35 | 5.36 | 5.23 | 352,797 |
| July 03, 2026 | 5.24 | 5.21 | 5.21 | 5.24 | 5.09 | 1.45M |
| July 02, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.12 | 587,653 |
| July 01, 2026 | 4.92 | 5.24 | 5.24 | 5.24 | 4.81 | 1.04M |
| June 30, 2026 | 5.01 | 4.91 | 4.91 | 5.01 | 4.82 | 684,383 |
| June 29, 2026 | 4.9 | 5 | 5 | 5.07 | 4.89 | 693,313 |
| June 26, 2026 | 4.75 | 4.8 | 4.8 | 4.82 | 4.58 | 772,172 |
| June 25, 2026 | 4.88 | 4.8 | 4.8 | 4.91 | 4.77 | 1.07M |
| June 24, 2026 | 5.02 | 4.89 | 4.89 | 5.02 | 4.84 | 818,194 |
| June 23, 2026 | 4.88 | 5.02 | 5.02 | 5.05 | 4.87 | 815,137 |
| June 22, 2026 | 5.04 | 4.92 | 4.92 | 5.08 | 4.86 | 1.11M |
| June 19, 2026 | 5.17 | 5.08 | 5.08 | 5.2 | 5.03 | 1.83M |
| June 18, 2026 | 5.4 | 5.19 | 5.19 | 5.4 | 5.14 | 961,583 |
| June 17, 2026 | 5.57 | 5.41 | 5.41 | 5.57 | 5.41 | 423,497 |
| June 16, 2026 | 5.58 | 5.54 | 5.54 | 5.62 | 5.5 | 476,300 |
| June 15, 2026 | 5.49 | 5.55 | 5.55 | 5.6 | 5.47 | 642,786 |
| June 12, 2026 | 5.52 | 5.41 | 5.41 | 5.52 | 5.25 | 799,244 |
| June 11, 2026 | 5.52 | 5.37 | 5.37 | 5.53 | 5.35 | 940,494 |
| June 10, 2026 | 5.74 | 5.57 | 5.57 | 5.74 | 5.45 | 777,579 |
| June 09, 2026 | 5.99 | 5.74 | 5.74 | 5.99 | 5.66 | 765,392 |
| June 08, 2026 | 5.88 | 6 | 6 | 6 | 5.8 | 664,978 |
| June 05, 2026 | 6.06 | 5.96 | 5.96 | 6.3 | 5.94 | 1.07M |
| June 04, 2026 | 5.88 | 6.15 | 6.15 | 6.15 | 5.88 | 953,105 |
| June 03, 2026 | 6.36 | 5.89 | 5.89 | 6.36 | 5.84 | 1.57M |
| June 02, 2026 | 6.57 | 6.36 | 6.36 | 6.69 | 6.28 | 1.58M |
| June 01, 2026 | 6 | 6.56 | 6.56 | 6.56 | 6 | 2.77M |