TEMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	13.70	13.84	13.21	13.68	13.68	-0.87%	249,763
Dec 23, 2025	14.36	14.54	13.27	13.80	13.80	-24.55%	929,908
Dec 22, 2025	18.40	19.20	18.15	18.29	14.44	4.99%	411,461
Dec 19, 2025	16.53	17.63	16.16	17.42	13.76	6.94%	384,515
Dec 18, 2025	18.02	18.59	15.89	16.29	12.86	-7.60%	512,921
Dec 17, 2025	19.66	20.08	17.38	17.63	13.92	-10.14%	367,098
Dec 16, 2025	19.24	20.20	19.04	19.62	15.49	-1.56%	170,361
Dec 15, 2025	21.10	21.54	19.70	19.93	15.74	-5.37%	383,321
Dec 12, 2025	22.87	23.12	20.88	21.06	16.63	-8.83%	176,945
Dec 11, 2025	23.56	23.56	21.61	23.10	18.24	-3.59%	236,514
Dec 10, 2025	24.30	25.24	23.19	23.96	18.92	-1.96%	168,892
Dec 9, 2025	24.99	24.99	23.61	24.44	19.30	-3.36%	181,014
Dec 8, 2025	25.86	26.30	24.80	25.29	19.97	0.92%	298,346
Dec 5, 2025	24.75	25.75	23.79	25.06	19.79	0.89%	243,002
Dec 4, 2025	23.96	25.89	23.55	24.84	19.61	3.72%	273,907
Dec 3, 2025	22.98	24.37	22.69	23.95	18.91	2.92%	152,169
Dec 2, 2025	23.95	25.11	23.20	23.27	18.37	-0.81%	183,225
Dec 1, 2025	24.32	25.35	23.32	23.46	18.52	-9.94%	295,660
Nov 28, 2025	25.73	26.05	25.00	26.05	20.57	2.00%	162,979
Nov 26, 2025	26.02	27.31	25.26	25.54	20.17	0.75%	263,748
Nov 25, 2025	24.61	25.61	23.70	25.35	20.02	2.09%	361,040
Nov 24, 2025	21.68	25.00	21.68	24.83	19.61	16.19%	436,869
Nov 21, 2025	18.77	21.74	18.33	21.37	16.87	13.97%	867,786
Nov 20, 2025	22.22	22.76	18.34	18.75	14.81	-9.57%	804,158
Nov 19, 2025	19.46	21.08	18.79	20.74	16.37	6.88%	445,812
Nov 18, 2025	18.84	20.29	18.00	19.40	15.32	0.83%	408,589
Nov 17, 2025	20.21	21.11	18.75	19.24	15.19	-6.10%	480,252
Nov 14, 2025	18.43	21.37	18.25	20.49	16.18	1.59%	870,922
Nov 13, 2025	20.90	21.04	19.17	20.17	15.93	-9.23%	655,115
Nov 12, 2025	22.44	22.72	21.08	22.22	17.55	-1.16%	398,708
Nov 11, 2025	22.49	24.01	22.14	22.48	17.75	-1.01%	428,269
Nov 10, 2025	25.23	25.23	22.60	22.71	17.93	0.84%	673,948
Nov 7, 2025	22.31	22.71	19.73	22.52	17.78	-1.66%	1,072,278
Nov 6, 2025	29.08	29.08	22.71	22.90	18.08	-24.88%	1,270,481
Nov 5, 2025	30.69	31.31	27.68	30.49	24.07	-5.77%	1,068,563
Nov 4, 2025	32.76	35.59	31.79	32.35	25.54	-9.31%	806,340
Nov 3, 2025	37.34	37.34	33.74	35.67	28.17	-2.65%	438,120
Oct 31, 2025	35.00	36.80	34.25	36.64	28.93	8.60%	335,749
Oct 30, 2025	35.11	38.24	33.40	33.74	26.64	-5.75%	511,374
Oct 29, 2025	35.15	37.18	34.50	35.80	28.27	4.69%	417,506
Oct 28, 2025	38.77	38.77	34.10	34.20	27.00	-10.76%	519,059
Oct 27, 2025	38.66	39.76	36.64	38.32	30.26	5.45%	551,311
Oct 24, 2025	37.20	38.25	36.04	36.34	28.70	4.34%	385,399
Oct 23, 2025	34.40	36.08	32.42	34.83	27.50	4.34%	372,152
Oct 22, 2025	37.58	38.09	30.70	33.38	26.36	-8.12%	658,873
Oct 21, 2025	38.15	40.10	36.33	36.33	28.69	-7.91%	421,168
Oct 20, 2025	38.10	42.45	38.10	39.45	31.15	10.50%	652,067
Oct 17, 2025	36.89	37.75	33.39	35.70	28.19	-7.13%	726,104
Oct 16, 2025	41.31	43.56	37.50	38.44	30.35	-1.91%	944,021
Oct 15, 2025	39.89	41.37	36.61	39.19	30.95	4.73%	564,181