TEMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	35.50	37.45	33.60	34.45	34.45	0.41%	23,782
Oct 1, 2026	39.05	39.96	33.68	34.31	34.31	-12.96%	30,727
Sep 30, 2026	41.07	43.31	39.42	39.42	39.42	-1.84%	109,996
Sep 29, 2026	42.60	46.50	39.50	40.16	40.16	-5.42%	21,629
Sep 28, 2026	40.30	44.00	40.05	42.46	42.46	-0.02%	17,433
Sep 25, 2026	40.05	42.89	38.00	42.47	42.47	6.87%	40,617
Sep 24, 2026	33.74	40.00	33.38	39.74	39.74	14.46%	47,523
Sep 23, 2026	34.78	36.89	34.11	34.72	34.72	-1.84%	161,448
Sep 22, 2026	36.09	37.00	34.30	35.37	35.37	-1.70%	150,084
Sep 21, 2026	36.85	38.14	35.32	35.98	35.98	-0.19%	118,083
Sep 18, 2026	39.10	39.71	34.38	36.05	36.05	-5.75%	160,089
Sep 17, 2026	31.39	39.10	31.39	38.25	38.25	28.92%	390,405
Sep 16, 2026	28.57	30.80	28.23	29.67	29.67	3.42%	177,753
Sep 15, 2026	23.29	28.71	23.29	28.69	28.69	21.57%	243,707
Sep 14, 2026	20.64	24.03	20.57	23.60	23.60	10.54%	116,304
Sep 11, 2026	21.61	22.28	21.00	21.35	21.35	1.18%	99,597
Sep 10, 2026	21.79	22.94	20.67	21.10	21.10	-8.62%	152,272
Sep 9, 2026	24.70	26.01	22.87	23.09	23.09	-9.66%	152,609
Sep 8, 2026	25.69	26.66	24.74	25.56	25.56	-0.74%	108,603
Sep 4, 2026	26.39	26.75	24.61	25.75	25.75	-0.17%	133,664
Sep 3, 2026	24.47	25.85	23.18	25.80	25.80	8.56%	166,852
Sep 2, 2026	24.51	27.65	22.35	23.76	23.76	-0.88%	228,349
Sep 1, 2026	26.23	26.23	23.20	23.97	23.97	-2.68%	114,602
Aug 31, 2026	24.25	25.77	22.71	24.63	24.63	-2.80%	167,024
Aug 28, 2026	29.49	31.43	25.22	25.34	25.34	-19.38%	246,485
Aug 27, 2026	29.37	32.23	29.14	31.43	31.43	6.65%	167,177
Aug 26, 2026	28.67	30.89	28.62	29.47	29.47	-0.71%	128,631
Aug 25, 2026	28.00	31.30	25.61	29.68	29.68	7.73%	447,498
Aug 24, 2026	30.99	32.56	27.37	27.55	27.55	-18.13%	336,055
Aug 21, 2026	27.28	33.80	27.28	33.65	33.65	18.44%	598,568
Aug 20, 2026	24.81	30.26	24.57	28.41	28.41	17.64%	930,371
Aug 19, 2026	20.78	24.63	19.98	24.15	24.15	47.80%	718,192
Aug 18, 2026	17.06	17.43	16.34	16.34	16.34	-9.12%	101,580
Aug 17, 2026	17.79	18.73	17.28	17.98	17.98	-0.96%	217,483
Aug 14, 2026	19.49	19.60	18.04	18.16	18.16	-9.04%	223,530
Aug 13, 2026	20.08	20.84	19.52	19.96	19.96	-0.60%	75,813
Aug 12, 2026	21.13	21.85	19.62	20.08	20.08	-3.88%	98,943
Aug 11, 2026	20.12	21.52	19.06	20.89	20.89	2.05%	76,094
Aug 10, 2026	17.95	21.53	17.95	20.47	20.47	11.19%	221,578
Aug 7, 2026	15.44	18.57	15.44	18.41	18.41	26.44%	176,286
Aug 6, 2026	14.00	14.98	13.80	14.56	14.56	-2.61%	106,052
Aug 5, 2026	14.98	15.88	14.65	14.95	14.95	-2.16%	142,619
Aug 4, 2026	15.15	15.60	14.10	15.28	15.28	4.73%	233,423
Aug 3, 2026	13.13	15.29	12.45	14.59	14.59	9.53%	171,519
Jul 31, 2026	14.79	14.79	12.41	13.32	13.32	-1.26%	240,757
Jul 30, 2026	12.20	13.64	12.04	13.49	13.49	12.79%	200,040
Jul 29, 2026	12.65	13.28	11.82	11.96	11.96	-6.34%	149,317
Jul 28, 2026	12.43	12.92	11.52	12.77	12.77	-0.08%	199,059
Jul 27, 2026	13.37	13.67	12.29	12.78	12.78	0.79%	226,177
Jul 24, 2026	15.04	15.09	12.65	12.68	12.68	-13.86%	283,417