TEMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 5, 2026	18.67	18.67	18.67	18.67	18.67	-0.27%
Jun 4, 2026	18.72	18.72	18.72	18.72	18.72	1.35%
Jun 3, 2026	18.47	18.47	18.47	18.47	18.47	-0.48%
Jun 2, 2026	18.56	18.56	18.56	18.56	18.56	0.11%
Jun 1, 2026	18.54	18.54	18.54	18.54	18.54	-0.96%
May 29, 2026	18.72	18.72	18.72	18.72	18.72	-0.53%
May 28, 2026	18.82	18.82	18.82	18.82	18.82	-0.11%
May 27, 2026	18.84	18.84	18.84	18.84	18.84	0.05%
May 26, 2026	18.83	18.83	18.83	18.83	18.83	0.05%
May 22, 2026	18.82	18.82	18.82	18.82	18.82	0.43%
May 21, 2026	18.74	18.74	18.74	18.74	18.74	0.16%
May 20, 2026	18.71	18.71	18.71	18.71	18.71	0.75%
May 19, 2026	18.57	18.57	18.57	18.57	18.57	-0.21%
May 18, 2026	18.61	18.61	18.61	18.61	18.61	0.70%
May 15, 2026	18.48	18.48	18.48	18.48	18.48	-0.70%
May 14, 2026	18.61	18.61	18.61	18.61	18.61	0.16%
May 13, 2026	18.58	18.58	18.58	18.58	18.58	-0.11%
May 12, 2026	18.60	18.60	18.60	18.60	18.60	0.32%
May 11, 2026	18.54	18.54	18.54	18.54	18.54	-0.54%
May 8, 2026	18.64	18.64	18.64	18.64	18.64	-0.59%
May 7, 2026	18.75	18.75	18.75	18.75	18.75	-1.06%
May 6, 2026	18.95	18.95	18.95	18.95	18.95	0.91%
May 5, 2026	18.78	18.78	18.78	18.78	18.78	0.16%
May 4, 2026	18.75	18.75	18.75	18.75	18.75	-0.85%
May 1, 2026	18.91	18.91	18.91	18.91	18.91	-0.37%
Apr 30, 2026	18.98	18.98	18.98	18.98	18.98	1.33%
Apr 29, 2026	18.73	18.73	18.73	18.73	18.73	-0.53%
Apr 28, 2026	18.83	18.83	18.83	18.83	18.83	-0.11%
Apr 27, 2026	18.85	18.85	18.85	18.85	18.85	-0.11%
Apr 24, 2026	18.87	18.87	18.87	18.87	18.87	0.05%
Apr 23, 2026	18.86	18.86	18.86	18.86	18.86	0.16%
Apr 22, 2026	18.83	18.83	18.83	18.83	18.83	-0.11%
Apr 21, 2026	18.85	18.85	18.85	18.85	18.85	-1.00%
Apr 20, 2026	19.04	19.04	19.04	19.04	19.04	0.05%
Apr 17, 2026	19.03	19.03	19.03	19.03	19.03	1.22%
Apr 16, 2026	18.80	18.80	18.80	18.80	18.80	-0.32%
Apr 15, 2026	18.86	18.86	18.86	18.86	18.86	-0.42%
Apr 14, 2026	18.94	18.94	18.94	18.94	18.94	0.42%
Apr 13, 2026	18.86	18.86	18.86	18.86	18.86	0.91%
Apr 10, 2026	18.69	18.69	18.69	18.69	18.69	-0.48%
Apr 9, 2026	18.78	18.78	18.78	18.78	18.78	0.54%
Apr 8, 2026	18.68	18.68	18.68	18.68	18.68	2.69%
Apr 7, 2026	18.19	18.19	18.19	18.19	18.19	-0.22%
Apr 6, 2026	18.23	18.23	18.23	18.23	18.23	0.28%
Apr 2, 2026	18.18	18.18	18.18	18.18	18.18	-0.33%
Apr 1, 2026	18.24	18.24	18.24	18.24	18.24	0.61%
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%