TEMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	18.43	21.37	18.25	20.49	20.49	1.59%	870,922
Nov 13, 2025	20.90	21.04	19.17	20.17	20.17	-9.23%	655,115
Nov 12, 2025	22.44	22.72	21.08	22.22	22.22	-1.16%	398,708
Nov 11, 2025	22.49	24.01	22.14	22.48	22.48	-1.01%	428,269
Nov 10, 2025	25.23	25.23	22.60	22.71	22.71	0.84%	673,948
Nov 7, 2025	22.31	22.71	19.73	22.52	22.52	-1.66%	1,072,278
Nov 6, 2025	29.08	29.08	22.71	22.90	22.90	-24.88%	1,270,481
Nov 5, 2025	30.69	31.31	27.68	30.49	30.49	-5.77%	1,048,371
Nov 4, 2025	32.76	35.59	31.79	32.35	32.35	-9.31%	806,340
Nov 3, 2025	37.34	37.34	33.74	35.67	35.67	-2.65%	438,120
Oct 31, 2025	35.00	36.80	34.25	36.64	36.64	8.60%	335,749
Oct 30, 2025	35.11	38.24	33.40	33.74	33.74	-5.75%	511,374
Oct 29, 2025	35.15	37.18	34.50	35.80	35.80	4.69%	417,506
Oct 28, 2025	38.77	38.77	34.10	34.20	34.20	-10.76%	519,059
Oct 27, 2025	38.66	39.76	36.64	38.32	38.32	5.45%	551,311
Oct 24, 2025	37.20	38.25	36.04	36.34	36.34	4.34%	385,399
Oct 23, 2025	34.40	36.08	32.42	34.83	34.83	4.34%	372,152
Oct 22, 2025	37.58	38.09	30.70	33.38	33.38	-8.12%	658,873
Oct 21, 2025	38.15	40.10	36.33	36.33	36.33	-7.91%	421,168
Oct 20, 2025	38.10	42.45	38.10	39.45	39.45	10.50%	652,067
Oct 17, 2025	36.89	37.75	33.39	35.70	35.70	-7.13%	726,104
Oct 16, 2025	41.31	43.56	37.50	38.44	38.44	-1.91%	944,021
Oct 15, 2025	39.89	41.37	36.61	39.19	39.19	4.73%	564,181
Oct 14, 2025	39.23	40.97	35.22	37.42	37.42	-9.92%	729,719
Oct 13, 2025	40.65	44.06	39.20	41.54	41.54	-3.98%	894,462
Oct 10, 2025	47.44	48.00	41.00	43.26	43.26	-5.90%	982,201
Oct 9, 2025	48.90	50.74	45.58	45.97	45.97	-7.30%	562,513
Oct 8, 2025	40.54	49.90	39.90	49.59	49.59	21.45%	865,914
Oct 7, 2025	41.13	43.28	37.47	40.83	40.83	0.20%	700,876
Oct 6, 2025	39.40	41.23	38.05	40.75	40.75	2.90%	739,443
Oct 3, 2025	38.25	41.66	37.43	39.60	39.60	4.90%	1,037,665
Oct 2, 2025	37.40	38.80	36.36	37.75	37.75	3.37%	661,723
Oct 1, 2025	31.25	36.74	31.17	36.52	36.52	17.39%	928,131
Sep 30, 2025	29.04	31.14	28.46	31.11	31.11	5.35%	441,002
Sep 29, 2025	30.94	32.16	29.40	29.53	29.53	-	585,645
Sep 26, 2025	29.75	30.50	28.75	29.53	29.53	3.00%	561,617
Sep 25, 2025	28.39	29.47	26.56	28.67	28.67	-4.81%	918,349
Sep 24, 2025	34.45	34.90	29.72	30.12	30.12	-11.96%	1,197,315
Sep 23, 2025	36.39	38.91	33.90	34.21	34.21	-3.93%	1,184,164
Sep 22, 2025	41.48	45.53	34.22	35.61	35.61	-5.27%	2,294,446
Sep 19, 2025	37.57	39.81	36.09	37.59	37.59	3.16%	651,703
Sep 18, 2025	37.25	37.90	35.88	36.44	36.44	0.97%	441,001
Sep 17, 2025	36.05	37.26	33.15	36.09	36.09	-1.07%	598,575
Sep 16, 2025	34.99	36.85	32.65	36.48	36.48	3.75%	623,190
Sep 15, 2025	37.13	37.40	34.60	35.16	35.16	-2.79%	544,785
Sep 12, 2025	38.33	39.20	35.77	36.17	36.17	-5.41%	512,921
Sep 11, 2025	31.13	39.88	31.09	38.24	38.24	27.13%	1,626,727
Sep 10, 2025	32.91	33.56	29.27	30.08	30.08	-6.64%	721,989
Sep 9, 2025	32.18	32.57	29.50	32.22	32.22	1.93%	564,959
Sep 8, 2025	32.11	34.00	31.14	31.61	31.61	1.31%	555,863