TEMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 31, 2026	18.13	18.13	18.13	18.13	18.13	1.74%
Mar 30, 2026	17.82	17.82	17.82	17.82	17.82	0.17%
Mar 27, 2026	17.79	17.79	17.79	17.79	17.79	-1.17%
Mar 26, 2026	18.00	18.00	18.00	18.00	18.00	-1.10%
Mar 25, 2026	18.20	18.20	18.20	18.20	18.20	0.61%
Mar 24, 2026	18.09	18.09	18.09	18.09	18.09	0.06%
Mar 23, 2026	18.08	18.08	18.08	18.08	18.08	0.78%
Mar 20, 2026	17.94	17.94	17.94	17.94	17.94	-0.99%
Mar 19, 2026	18.12	18.12	18.12	18.12	18.12	-0.44%
Mar 18, 2026	18.20	18.20	18.20	18.20	18.20	-1.36%
Mar 17, 2026	18.45	18.45	18.45	18.45	18.45	0.71%
Mar 16, 2026	18.32	18.32	18.32	18.32	18.32	1.10%
Mar 13, 2026	18.12	18.12	18.12	18.12	18.12	-1.04%
Mar 12, 2026	18.31	18.31	18.31	18.31	18.31	-1.66%
Mar 11, 2026	18.62	18.62	18.62	18.62	18.62	-0.37%
Mar 10, 2026	18.69	18.69	18.69	18.69	18.69	-0.32%
Mar 9, 2026	18.75	18.75	18.75	18.75	18.75	-0.05%
Mar 6, 2026	18.76	18.76	18.76	18.76	18.76	-1.47%
Mar 5, 2026	19.04	19.04	19.04	19.04	19.04	-1.45%
Mar 4, 2026	19.32	19.32	19.32	19.32	19.32	-
Mar 3, 2026	19.32	19.32	19.32	19.32	19.32	-1.38%
Mar 2, 2026	19.59	19.59	19.59	19.59	19.59	-0.86%
Feb 27, 2026	19.76	19.76	19.76	19.76	19.76	0.30%
Feb 26, 2026	19.70	19.70	19.70	19.70	19.70	0.25%
Feb 25, 2026	19.65	19.65	19.65	19.65	19.65	-0.25%
Feb 24, 2026	19.70	19.70	19.70	19.70	19.70	0.77%
Feb 23, 2026	19.55	19.55	19.55	19.55	19.55	-0.61%
Feb 20, 2026	19.67	19.67	19.67	19.67	19.67	0.41%
Feb 19, 2026	19.59	19.59	19.59	19.59	19.59	-0.15%
Feb 18, 2026	19.62	19.62	19.62	19.62	19.62	-0.05%
Feb 17, 2026	19.63	19.63	19.63	19.63	19.63	0.26%
Feb 13, 2026	19.58	19.58	19.58	19.58	19.58	0.26%
Feb 12, 2026	19.53	19.53	19.53	19.53	19.53	-0.86%
Feb 11, 2026	19.70	19.70	19.70	19.70	19.70	0.51%
Feb 10, 2026	19.60	19.60	19.60	19.60	19.60	0.10%
Feb 9, 2026	19.58	19.58	19.58	19.58	19.58	-0.25%
Feb 6, 2026	19.63	19.63	19.63	19.63	19.63	0.82%
Feb 5, 2026	19.47	19.47	19.47	19.47	19.47	-0.61%
Feb 4, 2026	19.59	19.59	19.59	19.59	19.59	1.24%
Feb 3, 2026	19.35	19.35	19.35	19.35	19.35	-0.05%
Feb 2, 2026	19.36	19.36	19.36	19.36	19.36	0.41%
Jan 30, 2026	19.28	19.28	19.28	19.28	19.28	0.10%
Jan 29, 2026	19.26	19.26	19.26	19.26	19.26	0.94%
Jan 28, 2026	19.08	19.08	19.08	19.08	19.08	-0.52%
Jan 27, 2026	19.18	19.18	19.18	19.18	19.18	0.68%
Jan 26, 2026	19.05	19.05	19.05	19.05	19.05	0.05%
Jan 23, 2026	19.04	19.04	19.04	19.04	19.04	-0.05%
Jan 22, 2026	19.05	19.05	19.05	19.05	19.05	0.42%
Jan 21, 2026	18.97	18.97	18.97	18.97	18.97	0.96%
Jan 20, 2026	18.79	18.79	18.79	18.79	18.79	-0.79%