TEMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	22.61	25.48	21.68	25.09	25.09	12.06%	113,741
Oct 22, 2026	24.34	25.70	20.70	22.39	22.39	-11.47%	204,515
Oct 21, 2026	24.70	26.19	24.10	25.29	25.29	2.47%	160,033
Oct 20, 2026	22.53	26.20	22.21	24.68	24.68	8.15%	283,887
Oct 19, 2026	24.22	25.25	22.38	22.82	22.82	-1.13%	151,664
Oct 16, 2026	28.28	29.13	22.50	23.08	23.08	-18.50%	143,668
Oct 15, 2026	23.44	29.60	22.56	28.32	28.32	8.30%	520,229
Oct 14, 2026	25.00	28.42	24.65	26.15	26.15	0.35%	285,865
Oct 13, 2026	25.09	26.56	24.58	26.06	26.06	0.50%	83,160
Oct 12, 2026	27.42	27.52	25.20	25.93	25.93	-8.76%	216,488
Oct 9, 2026	27.63	29.93	27.00	28.42	28.42	4.64%	561,530
Oct 8, 2026	26.92	27.35	25.05	27.16	27.16	-2.44%	344,407
Oct 7, 2026	27.93	30.00	26.64	27.84	27.84	-4.98%	620,044
Oct 6, 2026	42.00	44.57	28.67	29.30	29.30	-27.26%	991,356
Oct 5, 2026	34.15	40.60	33.89	40.28	40.28	16.92%	405,347
Oct 2, 2026	34.76	37.34	33.45	34.45	34.45	0.41%	153,700
Oct 1, 2026	39.48	39.76	33.75	34.31	34.31	-12.96%	274,140
Sep 30, 2026	41.07	43.31	39.42	39.42	39.42	-1.84%	109,996
Sep 29, 2026	43.24	46.50	39.41	40.16	40.16	-5.42%	231,124
Sep 28, 2026	41.41	43.89	40.72	42.46	42.46	-0.02%	122,131
Sep 25, 2026	40.99	42.87	37.96	42.47	42.47	6.87%	258,548
Sep 24, 2026	33.49	40.06	33.05	39.74	39.74	14.46%	334,835
Sep 23, 2026	34.78	36.89	34.11	34.72	34.72	-1.84%	161,498
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