TEMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 2, 2026	19.23	19.23	19.23	19.23	19.23	0.37%
Oct 1, 2026	19.16	19.16	19.16	19.16	19.16	0.07%
Sep 30, 2026	19.67	19.67	19.67	19.67	19.15	-0.86%
Sep 29, 2026	19.84	19.84	19.84	19.84	19.31	-0.25%
Sep 28, 2026	19.89	19.89	19.89	19.89	19.36	-0.30%
Sep 25, 2026	19.95	19.95	19.95	19.95	19.42	0.55%
Sep 24, 2026	19.84	19.84	19.84	19.84	19.31	0.15%
Sep 23, 2026	19.81	19.81	19.81	19.81	19.28	-0.60%
Sep 22, 2026	19.93	19.93	19.93	19.93	19.40	-0.05%
Sep 21, 2026	19.94	19.94	19.94	19.94	19.41	1.01%
Sep 18, 2026	19.74	19.74	19.74	19.74	19.22	-0.35%
Sep 17, 2026	19.81	19.81	19.81	19.81	19.28	0.72%
Sep 16, 2026	19.67	19.67	19.67	19.67	19.15	-0.61%
Sep 15, 2026	19.79	19.79	19.79	19.79	19.26	-0.40%
Sep 14, 2026	19.87	19.87	19.87	19.87	19.34	0.10%
Sep 11, 2026	19.85	19.85	19.85	19.85	19.32	0.51%
Sep 10, 2026	19.75	19.75	19.75	19.75	19.23	-0.95%
Sep 9, 2026	19.94	19.94	19.94	19.94	19.41	-0.60%
Sep 8, 2026	20.06	20.06	20.06	20.06	19.53	-1.28%
Sep 4, 2026	20.32	20.32	20.32	20.32	19.78	-0.25%
Sep 3, 2026	20.37	20.37	20.37	20.37	19.83	0.94%
Sep 2, 2026	20.18	20.18	20.18	20.18	19.64	0.50%
Sep 1, 2026	20.08	20.08	20.08	20.08	19.55	-0.44%
Aug 31, 2026	20.17	20.17	20.17	20.17	19.63	-0.50%
Aug 28, 2026	20.27	20.27	20.27	20.27	19.73	-
Aug 27, 2026	20.27	20.27	20.27	20.27	19.73	-1.02%
Aug 26, 2026	20.48	20.48	20.48	20.48	19.94	0.20%
Aug 25, 2026	20.44	20.44	20.44	20.44	19.90	-0.15%
Aug 24, 2026	20.47	20.47	20.47	20.47	19.93	0.34%
Aug 21, 2026	20.40	20.40	20.40	20.40	19.86	0.59%
Aug 20, 2026	20.28	20.28	20.28	20.28	19.74	-0.73%
Aug 19, 2026	20.43	20.43	20.43	20.43	19.89	0.79%
Aug 18, 2026	20.27	20.27	20.27	20.27	19.73	0.10%
Aug 17, 2026	20.25	20.25	20.25	20.25	19.71	-0.84%
Aug 14, 2026	20.42	20.42	20.42	20.42	19.88	-0.15%
Aug 13, 2026	20.45	20.45	20.45	20.45	19.91	0.15%
Aug 12, 2026	20.42	20.42	20.42	20.42	19.88	-0.77%
Aug 11, 2026	20.58	20.58	20.58	20.58	20.03	-0.24%
Aug 10, 2026	20.63	20.63	20.63	20.63	20.08	0.19%
Aug 7, 2026	20.59	20.59	20.59	20.59	20.04	0.68%
Aug 6, 2026	20.45	20.45	20.45	20.45	19.91	0.44%
Aug 5, 2026	20.36	20.36	20.36	20.36	19.82	0.20%
Aug 4, 2026	20.32	20.32	20.32	20.32	19.78	0.49%
Aug 3, 2026	20.22	20.22	20.22	20.22	19.68	1.30%
Jul 31, 2026	19.96	19.96	19.96	19.96	19.43	0.66%
Jul 30, 2026	19.83	19.83	19.83	19.83	19.30	0.91%
Jul 29, 2026	19.65	19.65	19.65	19.65	19.13	-0.66%
Jul 28, 2026	19.78	19.78	19.78	19.78	19.26	1.02%
Jul 27, 2026	19.58	19.58	19.58	19.58	19.06	0.41%
Jul 24, 2026	19.50	19.50	19.50	19.50	18.98	0.47%