TEMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
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%