TEMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	21.26	23.62	21.26	23.62	23.62	8.47%	726
Sep 2, 2026	24.13	24.96	21.78	21.78	21.77	-1.20%	807
Sep 1, 2026	23.37	23.86	21.82	22.04	22.04	-1.98%	1,167
Aug 31, 2026	21.52	23.63	21.52	22.48	22.48	-3.51%	1,397
Aug 28, 2026	23.26	23.30	23.26	23.30	23.30	-18.79%	273
Aug 27, 2026	27.42	28.70	27.42	28.70	28.70	6.36%	1,255
Aug 26, 2026	28.09	28.37	26.98	26.98	26.98	-0.77%	535
Aug 25, 2026	25.67	28.31	25.67	27.19	27.19	5.78%	2,115
Aug 24, 2026	28.75	28.75	25.71	25.71	25.71	-16.58%	1,142
Aug 21, 2026	25.61	30.81	25.61	30.81	30.81	17.84%	6,099
Aug 20, 2026	24.14	27.17	24.14	26.15	26.15	17.13%	4,044
Aug 19, 2026	17.69	22.32	17.69	22.32	22.32	48.26%	2,563
Aug 18, 2026	15.06	15.06	15.06	15.06	15.06	-8.39%	8
Aug 17, 2026	16.44	16.44	16.44	16.44	16.44	-1.44%	12
Aug 14, 2026	16.68	16.68	16.68	16.68	16.68	-9.47%	10
Aug 13, 2026	18.42	18.42	18.42	18.42	18.42	0.53%	43
Aug 12, 2026	18.32	18.32	18.32	18.32	18.32	-4.96%	9
Aug 11, 2026	18.90	19.28	18.90	19.28	19.28	2.31%	428
Aug 10, 2026	18.85	18.85	18.85	18.85	18.85	11.30%	31
Aug 7, 2026	14.80	16.93	14.80	16.93	16.93	26.25%	409
Aug 6, 2026	13.43	13.43	13.39	13.41	13.41	-2.61%	473