TEMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	24.50	24.50	22.48	24.30	24.30	-11.85%	1,366
Nov 12, 2026	25.73	27.86	25.73	27.57	27.57	-8.30%	860
Nov 11, 2026	30.07	30.07	30.07	30.07	30.07	-2.71%	429
Nov 10, 2026	30.74	30.91	30.74	30.91	30.91	-9.40%	422
Nov 9, 2026	34.40	34.40	34.11	34.11	34.11	21.92%	216
Nov 6, 2026	27.27	27.98	27.27	27.98	27.98	15.86%	144
Nov 5, 2026	22.20	24.15	22.20	24.15	24.15	-13.53%	845
Nov 4, 2026	27.93	27.93	27.93	27.93	27.93	-5.93%	191
Nov 3, 2026	29.69	29.69	29.69	29.69	29.69	-2.56%	93
Nov 2, 2026	28.83	31.87	28.46	30.47	30.47	17.94%	612
Oct 30, 2026	27.00	27.22	25.83	25.83	25.83	-13.69%	1,191
Oct 29, 2026	30.11	30.11	29.71	29.93	29.93	2.75%	1,439
Oct 28, 2026	28.85	29.32	28.82	29.13	29.13	12.15%	866
Oct 27, 2026	25.86	25.97	25.86	25.97	25.97	14.60%	760
Oct 26, 2026	21.00	22.66	21.00	22.66	22.66	-1.62%	2,322
Oct 23, 2026	23.04	23.04	23.04	23.04	23.04	12.57%	107
Oct 22, 2026	21.90	21.90	20.46	20.46	20.46	-11.75%	307
Oct 21, 2026	22.95	23.19	22.95	23.19	23.19	2.23%	309
Oct 20, 2026	22.68	22.68	22.68	22.68	22.68	7.91%	12
Oct 19, 2026	21.02	21.02	21.02	21.02	21.02	-1.32%	13
Oct 16, 2026	21.30	21.30	21.30	21.30	21.30	-17.93%	289
Oct 15, 2026	22.89	25.95	22.89	25.95	25.95	7.64%	255
Oct 14, 2026	24.79	25.19	24.11	24.11	24.11	0.77%	3,057
Oct 13, 2026	23.93	23.93	23.93	23.93	23.93	0.53%	21
Oct 12, 2026	24.20	24.20	23.77	23.80	23.80	-8.77%	727
Oct 9, 2026	25.99	26.31	25.99	26.09	26.09	5.22%	582
Oct 8, 2026	23.57	24.80	23.57	24.80	24.80	-3.21%	675
Oct 7, 2026	26.95	26.95	25.62	25.62	25.62	-3.97%	470
Oct 6, 2026	38.44	38.44	26.68	26.68	26.68	-28.05%	748
Oct 5, 2026	32.01	37.08	32.01	37.08	37.08	18.01%	574
Oct 2, 2026	31.42	31.42	31.42	31.42	31.42	0.24%	48
Oct 1, 2026	31.35	31.35	31.35	31.35	31.35	-13.57%	14
Sep 30, 2026	36.27	36.27	36.27	36.27	36.27	-0.99%	12
Sep 29, 2026	36.63	36.63	36.63	36.63	36.63	-5.87%	125
Sep 28, 2026	39.36	39.36	38.92	38.92	38.92	-0.23%	559
Sep 25, 2026	39.01	39.01	39.01	39.01	39.01	6.97%	219
Sep 24, 2026	36.47	36.47	36.47	36.47	36.47	14.39%	44
Sep 23, 2026	31.88	31.88	31.88	31.88	31.88	-1.29%	19
Sep 22, 2026	32.30	32.30	32.30	32.30	32.30	-2.30%	11
Sep 21, 2026	32.91	33.06	32.91	33.06	33.06	0.10%	623
Sep 18, 2026	33.95	33.96	31.57	33.03	33.03	-5.83%	6,596
Sep 17, 2026	29.21	35.07	29.21	35.07	35.07	29.10%	730
Sep 16, 2026	27.47	27.47	27.17	27.17	27.17	3.55%	367
Sep 15, 2026	23.21	26.23	23.21	26.23	26.23	20.93%	934
Sep 14, 2026	21.69	21.69	21.69	21.69	21.69	10.52%	15
Sep 11, 2026	19.63	19.63	19.63	19.63	19.63	0.97%	21
Sep 10, 2026	19.45	19.45	19.44	19.44	19.44	-8.44%	164
Sep 9, 2026	21.23	21.23	21.23	21.23	21.23	-8.88%	26
Sep 8, 2026	24.23	24.23	23.30	23.30	23.30	-1.17%	147
Sep 4, 2026	23.92	24.07	23.58	23.58	23.58	-0.18%	323