TEMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	9.83	10.00	8.61	8.83	-	-14.11%	1,526,695
Feb 24, 2026	9.87	10.49	9.70	10.28	10.28	2.59%	1,081,688
Feb 23, 2026	10.12	10.36	9.47	10.02	10.02	-3.75%	759,322
Feb 20, 2026	11.66	11.67	10.13	10.41	10.41	-5.36%	1,047,233
Feb 19, 2026	10.36	11.00	10.09	11.00	11.00	13.40%	965,772
Feb 18, 2026	8.98	10.23	8.86	9.70	9.70	13.32%	932,752
Feb 17, 2026	8.41	8.81	7.93	8.56	8.56	2.64%	347,055
Feb 13, 2026	8.04	8.55	7.86	8.34	8.34	5.17%	289,864
Feb 12, 2026	8.99	8.99	7.53	7.93	7.93	-11.20%	492,919
Feb 11, 2026	9.86	9.86	8.39	8.93	8.93	-7.84%	512,361
Feb 10, 2026	10.43	10.44	9.68	9.69	9.69	-4.72%	283,887
Feb 9, 2026	9.54	10.29	9.07	10.17	10.17	7.85%	390,722
Feb 6, 2026	8.85	9.60	8.78	9.43	9.43	9.52%	562,716
Feb 5, 2026	9.33	9.42	8.19	8.61	8.61	-4.23%	733,350
Feb 4, 2026	9.63	9.63	7.70	8.99	8.99	-8.82%	1,092,788
Feb 3, 2026	11.10	11.10	9.32	9.86	9.86	-8.62%	1,071,352
Feb 2, 2026	11.18	11.31	10.40	10.79	10.79	-4.51%	508,480
Jan 30, 2026	12.27	12.68	11.13	11.30	11.30	-11.58%	578,254
Jan 29, 2026	12.96	13.02	12.41	12.78	12.78	-3.33%	539,331
Jan 28, 2026	14.18	14.18	13.15	13.22	13.22	-6.84%	642,630
Jan 27, 2026	14.58	14.85	13.89	14.19	14.19	-1.94%	527,745
Jan 26, 2026	13.51	15.55	13.26	14.47	14.47	6.48%	856,001
Jan 23, 2026	15.07	15.14	13.36	13.59	13.59	-8.36%	669,875
Jan 22, 2026	13.92	15.05	13.82	14.83	14.83	9.29%	539,030
Jan 21, 2026	14.25	14.35	12.21	13.57	13.57	-4.64%	1,346,068
Jan 20, 2026	14.96	15.47	14.21	14.23	14.23	-10.45%	745,666
Jan 16, 2026	15.61	16.55	15.12	15.89	15.89	3.79%	1,011,525
Jan 15, 2026	15.50	17.18	15.13	15.31	15.31	-0.71%	1,372,463
Jan 14, 2026	14.42	15.45	14.07	15.42	15.42	5.91%	653,939
Jan 13, 2026	15.78	15.97	14.03	14.56	14.56	-5.94%	1,429,864
Jan 12, 2026	18.13	18.45	15.07	15.48	15.48	8.71%	2,614,271
Jan 9, 2026	15.69	15.77	14.13	14.24	14.24	-6.07%	564,546
Jan 8, 2026	15.19	15.72	14.69	15.16	15.16	-3.62%	447,895
Jan 7, 2026	15.37	16.40	15.30	15.73	15.73	0.25%	554,153
Jan 6, 2026	14.30	15.82	14.20	15.69	15.69	15.20%	1,088,400
Jan 5, 2026	13.45	13.92	12.99	13.62	13.62	6.99%	567,409
Jan 2, 2026	11.90	12.73	11.46	12.73	12.73	11.18%	418,487
Dec 31, 2025	11.80	11.82	11.35	11.45	11.45	-4.50%	268,133
Dec 30, 2025	12.48	12.60	11.81	11.99	11.99	-3.62%	399,631
Dec 29, 2025	12.51	13.24	12.17	12.44	12.44	-4.09%	670,118
Dec 26, 2025	13.30	13.31	12.56	12.97	12.97	-5.19%	771,535
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