Temenos AG (TMSNY)
OTCMKTS
· Delayed Price · Currency is USD
73.48
-0.82 (-1.10%)
Jun 26, 2025, 3:53 PM EDT
Temenos AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 25, 2025 | 74.08 | 75.04 | 73.76 | 73.88 | 73.88 | -1.48% | 723 |
Jun 24, 2025 | 75.97 | 75.97 | 74.79 | 74.99 | 74.99 | 2.45% | 2,595 |
Jun 23, 2025 | 72.39 | 73.77 | 72.32 | 73.20 | 73.20 | -0.17% | 1,671 |
Jun 20, 2025 | 74.11 | 74.18 | 73.31 | 73.32 | 73.32 | -2.62% | 2,232 |
Jun 18, 2025 | 75.35 | 75.50 | 74.47 | 75.29 | 75.29 | 0.28% | 2,728 |
Jun 17, 2025 | 75.17 | 75.42 | 74.35 | 75.08 | 75.08 | 0.49% | 2,460 |
Jun 16, 2025 | 75.36 | 75.96 | 74.68 | 74.72 | 74.72 | 0.87% | 3,840 |
Jun 13, 2025 | 75.26 | 75.71 | 72.69 | 74.07 | 74.07 | -6.55% | 4,054 |
Jun 12, 2025 | 79.42 | 79.42 | 78.37 | 79.26 | 79.26 | 0.75% | 3,310 |
Jun 11, 2025 | 78.32 | 79.07 | 77.77 | 78.67 | 78.67 | 1.22% | 1,491 |
Jun 10, 2025 | 77.81 | 78.35 | 77.47 | 77.72 | 77.72 | 1.98% | 3,027 |
Jun 9, 2025 | 76.98 | 76.98 | 76.21 | 76.21 | 76.21 | -0.82% | 2,979 |
Jun 6, 2025 | 76.86 | 77.18 | 76.35 | 76.84 | 76.84 | -0.16% | 1,506 |
Jun 5, 2025 | 76.14 | 77.03 | 76.05 | 76.96 | 76.96 | 1.16% | 2,099 |
Jun 4, 2025 | 74.75 | 76.08 | 74.75 | 76.08 | 76.08 | 2.32% | 1,309 |
Jun 3, 2025 | 73.88 | 74.44 | 73.42 | 74.36 | 74.36 | -0.44% | 2,008 |
Jun 2, 2025 | 74.69 | 75.15 | 74.08 | 74.68 | 74.68 | - | 4,776 |
May 30, 2025 | 74.01 | 74.68 | 73.80 | 74.68 | 74.68 | 1.41% | 2,814 |
May 29, 2025 | 73.98 | 73.98 | 72.35 | 73.64 | 73.64 | 0.83% | 1,995 |
May 28, 2025 | 74.27 | 74.27 | 73.01 | 73.04 | 73.04 | -1.58% | 1,976 |
May 27, 2025 | 74.49 | 75.08 | 73.80 | 74.21 | 74.21 | 1.14% | 2,034 |
May 23, 2025 | 72.51 | 73.86 | 71.21 | 73.38 | 73.38 | 0.31% | 2,676 |
May 22, 2025 | 72.97 | 73.82 | 72.71 | 73.15 | 73.15 | -0.33% | 1,606 |
May 21, 2025 | 71.95 | 74.49 | 71.95 | 73.39 | 73.39 | -0.74% | 3,314 |
May 20, 2025 | 74.82 | 74.82 | 73.77 | 73.94 | 73.94 | -0.50% | 7,115 |
May 19, 2025 | 74.07 | 74.38 | 71.02 | 74.31 | 74.31 | -0.60% | 6,151 |
May 16, 2025 | 74.49 | 74.76 | 71.12 | 74.76 | 74.76 | 0.03% | 4,434 |
May 15, 2025 | 75.19 | 75.97 | 73.39 | 74.74 | 73.19 | -0.03% | 2,673 |
May 14, 2025 | 75.83 | 75.83 | 72.79 | 74.76 | 73.21 | 0.01% | 2,767 |
May 13, 2025 | 74.44 | 75.24 | 72.28 | 74.75 | 73.20 | 1.99% | 11,695 |
May 12, 2025 | 72.87 | 73.29 | 72.40 | 73.29 | 71.77 | -1.05% | 6,040 |
May 9, 2025 | 74.26 | 74.74 | 73.97 | 74.07 | 72.54 | 0.56% | 5,289 |
May 8, 2025 | 74.01 | 74.27 | 73.48 | 73.66 | 72.14 | - | 5,696 |
May 7, 2025 | 73.88 | 74.61 | 73.40 | 73.66 | 72.14 | -0.02% | 3,514 |
May 6, 2025 | 74.00 | 74.66 | 73.40 | 73.68 | 72.16 | 1.00% | 7,527 |
May 5, 2025 | 73.56 | 74.16 | 72.95 | 72.95 | 71.44 | -0.22% | 5,357 |
May 2, 2025 | 73.20 | 73.65 | 73.07 | 73.11 | 71.60 | 2.53% | 1,525 |
May 1, 2025 | 72.50 | 72.50 | 69.35 | 71.31 | 69.83 | -0.41% | 4,274 |
Apr 30, 2025 | 71.22 | 71.95 | 70.63 | 71.60 | 70.12 | 0.42% | 4,771 |
Apr 29, 2025 | 72.27 | 72.27 | 70.97 | 71.30 | 69.83 | -0.31% | 35,473 |
Apr 28, 2025 | 71.31 | 71.85 | 70.97 | 71.52 | 70.04 | 0.69% | 56,290 |
Apr 25, 2025 | 71.46 | 71.46 | 70.62 | 71.03 | 69.56 | 0.45% | 37,167 |
Apr 24, 2025 | 69.38 | 70.94 | 68.85 | 70.71 | 69.25 | 2.39% | 39,295 |
Apr 23, 2025 | 70.10 | 70.53 | 68.89 | 69.06 | 67.63 | -7.92% | 4,716 |
Apr 22, 2025 | 74.77 | 77.38 | 73.53 | 75.00 | 73.45 | -1.64% | 8,588 |
Apr 21, 2025 | 79.36 | 79.36 | 75.81 | 76.25 | 74.67 | -1.00% | 2,614 |
Apr 17, 2025 | 77.27 | 78.49 | 75.35 | 77.02 | 75.43 | -0.64% | 2,220 |
Apr 16, 2025 | 78.21 | 78.40 | 77.25 | 77.51 | 75.91 | -0.89% | 2,707 |
Apr 15, 2025 | 78.10 | 79.53 | 77.21 | 78.21 | 76.59 | 1.69% | 3,933 |
Apr 14, 2025 | 76.45 | 77.68 | 76.21 | 76.91 | 75.32 | 0.11% | 3,438 |