TEMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	13.77	14.49	13.77	13.77	13.77	-1.63%	373
Aug 4, 2026	14.00	14.00	14.00	14.00	14.00	4.28%	65
Aug 3, 2026	13.43	13.43	13.43	13.43	13.43	9.96%	99
Jul 31, 2026	12.21	12.21	12.21	12.21	12.21	-1.98%	211
Jul 30, 2026	11.95	12.46	11.95	12.46	12.46	13.76%	143
Jul 29, 2026	11.85	11.86	10.95	10.95	10.95	-7.19%	410
Jul 28, 2026	10.77	11.80	10.77	11.80	11.80	0.56%	276
Jul 27, 2026	11.73	11.73	11.73	11.73	11.73	0.67%	67
Jul 24, 2026	11.65	11.65	11.65	11.65	11.65	-14.06%	167
Jul 23, 2026	14.02	14.02	13.56	13.56	13.56	-4.32%	207
Jul 22, 2026	14.70	14.70	14.00	14.17	14.17	-8.48%	592
Jul 21, 2026	15.25	15.81	15.20	15.49	15.49	2.59%	856
Jul 20, 2026	15.00	15.73	15.00	15.10	15.10	-16.11%	555
Jul 17, 2026	17.99	17.99	17.99	17.99	17.99	-3.22%	7
Jul 16, 2026	21.50	21.50	18.20	18.59	18.59	-12.87%	408
Jul 15, 2026	21.37	21.37	21.34	21.34	21.34	-5.29%	409
Jul 14, 2026	22.53	22.53	22.53	22.53	22.53	10.15%	6