TEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	30.78	30.78	30.70	30.70	30.70	0.18%	202
Mar 10, 2026	30.64	30.64	30.64	30.64	30.64	0.23%	47
Mar 9, 2026	30.57	30.57	30.57	30.57	30.57	1.10%	36
Mar 6, 2026	30.67	30.77	30.24	30.24	30.24	-2.26%	723
Mar 5, 2026	30.72	31.00	29.90	30.94	30.94	-0.88%	1,986
Mar 4, 2026	30.74	31.21	30.74	31.21	31.21	1.41%	1,210
Mar 3, 2026	31.08	31.31	30.63	30.78	30.78	-5.56%	2,951
Mar 2, 2026	32.43	32.59	32.25	32.59	32.59	-1.54%	1,722
Feb 27, 2026	32.81	33.15	32.79	33.10	33.10	0.15%	504
Feb 26, 2026	33.05	33.05	33.05	33.05	33.05	-0.75%	8
Feb 25, 2026	33.27	33.30	33.26	33.30	33.30	0.19%	232
Feb 24, 2026	33.24	33.24	33.24	33.24	33.24	1.94%	-
Feb 23, 2026	32.68	32.68	32.61	32.61	32.61	-1.54%	436
Feb 20, 2026	32.42	33.12	32.42	33.12	33.12	1.97%	648
Feb 19, 2026	32.54	32.54	32.32	32.48	32.48	-0.54%	4,641
Feb 18, 2026	32.65	32.65	32.65	32.65	32.65	1.08%	70
Feb 17, 2026	32.40	32.40	32.30	32.30	32.30	-0.46%	1,653
Feb 13, 2026	32.31	32.45	32.31	32.45	32.45	0.46%	446
Feb 12, 2026	32.41	32.41	32.30	32.30	32.30	-0.70%	2,304
Feb 11, 2026	32.53	32.53	32.53	32.53	32.53	0.95%	25
Feb 10, 2026	32.21	32.34	32.21	32.23	32.23	0.44%	707
Feb 9, 2026	32.09	32.09	32.09	32.09	32.09	1.05%	16
Feb 6, 2026	31.75	31.75	31.75	31.75	31.75	2.31%	-
Feb 5, 2026	31.22	31.22	31.04	31.04	31.04	-0.82%	163
Feb 4, 2026	31.37	31.37	31.29	31.29	31.29	-1.42%	297
Feb 3, 2026	31.74	31.74	31.74	31.74	31.74	-0.01%	13
Feb 2, 2026	31.75	31.75	31.75	31.75	31.75	0.93%	44
Jan 30, 2026	31.45	31.45	31.45	31.45	31.45	-1.13%	48
Jan 29, 2026	31.81	31.81	31.81	31.81	31.81	-1.11%	106
Jan 28, 2026	32.21	32.21	32.17	32.17	32.17	0.36%	277
Jan 27, 2026	31.97	32.06	31.97	32.06	32.06	2.03%	340
Jan 26, 2026	31.42	31.42	31.42	31.42	31.42	0.14%	77
Jan 23, 2026	31.38	31.38	31.38	31.38	31.37	0.33%	4
Jan 22, 2026	31.27	31.27	31.27	31.27	31.27	1.03%	50
Jan 21, 2026	30.95	31.21	30.89	30.95	30.95	1.63%	1,352
Jan 20, 2026	30.56	30.56	30.46	30.46	30.46	-1.83%	216
Jan 16, 2026	31.02	31.02	31.02	31.02	31.02	-0.22%	83
Jan 15, 2026	31.27	31.59	31.09	31.09	31.09	1.21%	1,286
Jan 14, 2026	30.72	30.72	30.72	30.72	30.72	-	-
Jan 13, 2026	30.72	30.72	30.72	30.72	30.72	-1.14%	-
Jan 12, 2026	31.07	31.07	31.07	31.07	31.07	0.25%	1
Jan 9, 2026	30.99	30.99	30.99	30.99	30.99	-0.06%	3
Jan 8, 2026	31.01	31.01	31.01	31.01	31.01	-0.50%	-
Jan 7, 2026	31.17	31.17	31.17	31.17	31.17	-0.58%	71
Jan 6, 2026	31.35	31.35	31.35	31.35	31.35	1.32%	5
Jan 5, 2026	30.94	30.94	30.94	30.94	30.94	1.98%	1
Jan 2, 2026	30.34	30.34	30.34	30.34	30.34	2.28%	5
Dec 31, 2025	29.67	29.67	29.67	29.67	29.67	-0.05%	24
Dec 30, 2025	29.68	29.68	29.68	29.68	29.68	-0.65%	10
Dec 29, 2025	29.87	29.87	29.87	29.87	29.55	0.19%	1