TEMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	30.13	30.25	30.13	30.14	30.14	3.12%	4,847
Jun 17, 2026	29.23	29.23	29.23	29.23	29.23	-0.16%	2
Jun 16, 2026	29.27	29.27	29.27	29.27	29.27	-1.38%	2
Jun 15, 2026	29.76	29.76	29.65	29.68	29.68	3.17%	1,023
Jun 12, 2026	28.77	28.77	28.77	28.77	28.77	0.52%	36
Jun 11, 2026	27.97	28.62	27.97	28.62	28.62	4.15%	1,456
Jun 10, 2026	27.48	27.48	27.48	27.48	27.48	-1.58%	2
Jun 9, 2026	27.92	27.92	27.92	27.92	27.92	-0.18%	3
Jun 8, 2026	27.97	27.97	27.97	27.97	27.97	1.88%	133
Jun 5, 2026	27.84	27.84	27.46	27.46	27.46	-6.66%	212
Jun 4, 2026	29.41	29.41	29.41	29.41	29.41	-1.02%	2
Jun 3, 2026	29.72	29.72	29.72	29.72	29.71	-1.25%	45
Jun 2, 2026	30.00	30.09	30.00	30.09	30.09	1.05%	127
Jun 1, 2026	29.68	29.86	29.68	29.78	29.78	2.08%	1,903
May 29, 2026	29.18	29.18	29.17	29.17	29.17	0.17%	502
May 28, 2026	28.96	29.12	28.80	29.12	29.12	0.21%	4,801
May 27, 2026	29.07	29.07	29.06	29.06	29.06	0.11%	146
May 26, 2026	28.66	29.04	28.66	29.03	29.03	3.86%	4,913
May 22, 2026	27.95	27.95	27.95	27.95	27.95	-0.27%	2
May 21, 2026	28.02	28.02	28.02	28.02	28.02	0.76%	17
May 20, 2026	27.81	27.81	27.81	27.81	27.81	1.92%	1,399
May 19, 2026	27.29	27.29	27.29	27.29	27.29	-1.12%	2
May 18, 2026	27.60	27.60	27.60	27.60	27.59	-0.40%	402
May 15, 2026	27.71	27.71	27.71	27.71	27.71	-3.33%	52
May 14, 2026	28.44	28.72	28.44	28.66	28.66	0.45%	1,045
May 13, 2026	28.53	28.53	28.53	28.53	28.53	2.15%	38
May 12, 2026	27.85	27.98	27.83	27.93	27.93	-3.17%	3,383
May 11, 2026	28.84	28.84	28.84	28.84	28.84	0.19%	1
May 8, 2026	28.79	28.79	28.79	28.79	28.79	1.62%	35
May 7, 2026	28.23	28.33	28.23	28.33	28.33	-1.14%	183
May 6, 2026	28.46	28.66	28.46	28.66	28.66	3.40%	4,673
May 5, 2026	27.72	27.72	27.72	27.72	27.72	1.73%	1
May 4, 2026	27.25	27.25	27.25	27.25	27.25	-0.05%	40
May 1, 2026	27.26	27.26	27.26	27.26	27.26	0.29%	-
Apr 30, 2026	26.99	27.18	26.98	27.18	27.18	2.06%	2,534
Apr 29, 2026	26.63	26.63	26.63	26.63	26.63	-0.25%	11
Apr 28, 2026	26.75	26.76	26.70	26.70	26.70	-1.03%	3,515
Apr 27, 2026	26.98	26.98	26.97	26.97	26.97	-0.15%	112
Apr 24, 2026	27.02	27.02	27.02	27.02	27.01	2.31%	52
Apr 23, 2026	26.75	26.75	26.41	26.41	26.40	-1.68%	4,243
Apr 22, 2026	26.86	26.86	26.86	26.86	26.86	1.69%	424
Apr 21, 2026	26.41	26.41	26.41	26.41	26.41	-1.09%	326
Apr 20, 2026	26.70	26.70	26.70	26.70	26.70	-0.63%	57
Apr 17, 2026	27.06	27.07	26.87	26.87	26.87	1.69%	2,401
Apr 16, 2026	26.42	26.42	26.42	26.42	26.42	0.47%	29
Apr 15, 2026	26.29	26.30	26.29	26.30	26.30	0.02%	109
Apr 14, 2026	26.29	26.29	26.29	26.29	26.29	1.75%	34
Apr 13, 2026	25.84	25.90	25.83	25.84	25.84	0.70%	1,109
Apr 10, 2026	25.66	25.66	25.66	25.66	25.66	0.35%	4
Apr 9, 2026	25.57	25.57	25.57	25.57	25.57	-0.07%	47