TEMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jan 16, 2026	18.94	18.94	18.94	18.94	18.94	-0.05%
Jan 15, 2026	18.95	18.95	18.95	18.95	18.95	0.16%
Jan 14, 2026	18.92	18.92	18.92	18.92	18.92	0.53%
Jan 13, 2026	18.82	18.82	18.82	18.82	18.82	-0.48%
Jan 12, 2026	18.91	18.91	18.91	18.91	18.91	-0.16%
Jan 9, 2026	18.94	18.94	18.94	18.94	18.94	0.48%
Jan 8, 2026	18.85	18.85	18.85	18.85	18.85	0.80%
Jan 7, 2026	18.70	18.70	18.70	18.70	18.70	-0.85%
Jan 6, 2026	18.86	18.86	18.86	18.86	18.86	0.53%
Jan 5, 2026	18.76	18.76	18.76	18.76	18.76	0.91%
Jan 2, 2026	18.59	18.59	18.59	18.59	18.59	0.27%
Dec 31, 2025	18.54	18.54	18.54	18.54	18.54	-0.59%
Dec 30, 2025	18.65	18.65	18.65	18.65	18.65	-
Dec 29, 2025	18.65	18.65	18.65	18.65	18.65	-0.16%
Dec 26, 2025	18.68	18.68	18.68	18.68	18.68	-0.05%
Dec 24, 2025	18.69	18.69	18.69	18.69	18.69	0.21%
Dec 23, 2025	18.65	18.65	18.65	18.65	18.65	0.32%
Dec 22, 2025	18.59	18.59	18.59	18.59	18.59	-4.27%
Dec 19, 2025	18.41	18.41	18.41	19.42	18.41	0.31%
Dec 18, 2025	18.35	18.35	18.35	19.36	18.35	0.31%
Dec 17, 2025	18.29	18.29	18.29	19.30	18.29	-0.26%
Dec 16, 2025	18.34	18.34	18.34	19.35	18.34	-0.51%
Dec 15, 2025	18.43	18.43	18.43	19.45	18.43	0.52%
Dec 12, 2025	18.34	18.34	18.34	19.35	18.34	-0.36%
Dec 11, 2025	18.41	18.41	18.41	19.42	18.41	0.67%
Dec 10, 2025	18.28	18.28	18.28	19.29	18.28	1.37%
Dec 9, 2025	18.04	18.04	18.04	19.03	18.04	-0.52%
Dec 8, 2025	18.13	18.13	18.13	19.13	18.13	-0.83%
Dec 5, 2025	18.28	18.28	18.28	19.29	18.28	0.36%
Dec 4, 2025	18.22	18.22	18.22	19.22	18.22	-0.26%
Dec 3, 2025	18.26	18.26	18.26	19.27	18.26	0.47%
Dec 2, 2025	18.18	18.18	18.18	19.18	18.18	-0.05%
Dec 1, 2025	18.19	18.19	18.19	19.19	18.19	-0.42%
Nov 28, 2025	18.26	18.26	18.26	19.27	18.26	0.42%
Nov 26, 2025	18.19	18.19	18.19	19.19	18.19	0.31%
Nov 25, 2025	18.13	18.13	18.13	19.13	18.13	1.43%
Nov 24, 2025	17.88	17.88	17.88	18.86	17.87	0.11%
Nov 21, 2025	17.86	17.86	17.86	18.84	17.86	2.06%
Nov 20, 2025	17.50	17.50	17.50	18.46	17.50	-0.49%
Nov 19, 2025	17.58	17.58	17.58	18.55	17.58	-0.43%
Nov 18, 2025	17.66	17.66	17.66	18.63	17.66	-