Temenos AG (TMSNY)
OTCMKTS
· Delayed Price · Currency is USD
69.06
-5.94 (-7.92%)
Apr 23, 2025, 3:58 PM EDT
Temenos AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 70.10 | 70.53 | 69.22 | 69.32 | - | -7.57% | 126 |
| Apr 22, 2025 | 74.77 | 77.38 | 73.53 | 75.00 | 75.00 | -1.64% | 8,588 |
| Apr 21, 2025 | 79.36 | 79.36 | 75.81 | 76.25 | 76.25 | -1.00% | 2,614 |
| Apr 17, 2025 | 77.27 | 78.49 | 75.35 | 77.02 | 77.02 | -0.64% | 2,220 |
| Apr 16, 2025 | 78.21 | 78.40 | 77.25 | 77.51 | 77.51 | -0.89% | 2,707 |
| Apr 15, 2025 | 78.10 | 79.53 | 77.21 | 78.21 | 78.21 | 1.69% | 3,933 |
| Apr 14, 2025 | 76.45 | 77.68 | 76.21 | 76.91 | 76.91 | 0.11% | 3,438 |
| Apr 11, 2025 | 75.89 | 77.33 | 74.05 | 76.82 | 76.82 | 0.49% | 5,518 |
| Apr 10, 2025 | 75.37 | 76.45 | 74.07 | 76.45 | 76.45 | 1.70% | 3,501 |
| Apr 9, 2025 | 71.99 | 76.56 | 70.96 | 75.17 | 75.17 | 2.24% | 7,300 |
| Apr 8, 2025 | 74.42 | 74.60 | 70.90 | 73.52 | 73.52 | 0.34% | 9,323 |
| Apr 7, 2025 | 71.61 | 74.68 | 71.38 | 73.27 | 73.27 | -1.20% | 7,283 |
| Apr 4, 2025 | 75.54 | 75.84 | 74.16 | 74.16 | 74.16 | -5.94% | 4,673 |
| Apr 3, 2025 | 79.61 | 79.76 | 78.49 | 78.84 | 78.84 | -1.14% | 13,954 |
| Apr 2, 2025 | 79.87 | 80.02 | 79.39 | 79.75 | 79.75 | -0.42% | 2,213 |
| Apr 1, 2025 | 81.28 | 81.28 | 79.59 | 80.09 | 80.09 | 3.53% | 3,105 |
| Mar 31, 2025 | 76.78 | 77.52 | 76.33 | 77.36 | 77.36 | -2.41% | 2,506 |
| Mar 28, 2025 | 78.62 | 79.94 | 78.35 | 79.27 | 79.27 | 1.10% | 2,885 |
| Mar 27, 2025 | 78.17 | 78.84 | 77.94 | 78.41 | 78.41 | -0.27% | 1,708 |
| Mar 26, 2025 | 79.53 | 79.53 | 78.61 | 78.62 | 78.62 | -1.91% | 1,323 |
| Mar 25, 2025 | 80.12 | 80.87 | 79.81 | 80.15 | 80.15 | 0.40% | 3,190 |
| Mar 24, 2025 | 79.98 | 80.13 | 78.53 | 79.83 | 79.83 | -1.11% | 2,071 |
| Mar 21, 2025 | 80.03 | 81.11 | 79.48 | 80.73 | 80.73 | 0.55% | 1,935 |
| Mar 20, 2025 | 79.54 | 80.31 | 79.41 | 80.29 | 80.29 | -0.53% | 1,491 |
| Mar 19, 2025 | 79.63 | 81.20 | 79.54 | 80.72 | 80.72 | 0.19% | 3,212 |
| Mar 18, 2025 | 79.91 | 80.83 | 78.52 | 80.57 | 80.57 | 0.95% | 1,668 |
| Mar 17, 2025 | 79.22 | 80.17 | 78.67 | 79.81 | 79.81 | 0.88% | 3,676 |
| Mar 14, 2025 | 79.22 | 79.48 | 78.73 | 79.11 | 79.11 | 1.01% | 1,935 |
| Mar 13, 2025 | 79.13 | 79.33 | 77.79 | 78.32 | 78.32 | -1.26% | 2,808 |
| Mar 12, 2025 | 80.09 | 80.31 | 78.84 | 79.32 | 79.32 | 0.18% | 2,464 |
| Mar 11, 2025 | 79.58 | 79.99 | 78.27 | 79.18 | 79.18 | -1.33% | 3,466 |
| Mar 10, 2025 | 81.01 | 81.09 | 79.31 | 80.25 | 80.25 | -2.29% | 1,660 |
| Mar 7, 2025 | 81.32 | 82.40 | 80.80 | 82.13 | 82.13 | 1.46% | 1,823 |
| Mar 6, 2025 | 81.54 | 82.51 | 79.99 | 80.95 | 80.95 | -1.15% | 3,671 |
| Mar 5, 2025 | 81.45 | 82.33 | 81.04 | 81.89 | 81.89 | -0.86% | 4,062 |
| Mar 4, 2025 | 79.99 | 82.88 | 79.91 | 82.60 | 82.60 | 3.30% | 3,043 |
| Mar 3, 2025 | 81.77 | 81.98 | 79.57 | 79.97 | 79.97 | -2.68% | 3,555 |
| Feb 28, 2025 | 81.76 | 82.26 | 81.29 | 82.17 | 82.17 | 0.58% | 3,979 |
| Feb 27, 2025 | 82.32 | 82.79 | 81.70 | 81.70 | 81.70 | -2.55% | 2,984 |
| Feb 26, 2025 | 84.22 | 84.84 | 83.65 | 83.84 | 83.84 | 0.56% | 3,459 |
| Feb 25, 2025 | 83.48 | 83.58 | 81.80 | 83.37 | 83.37 | -0.04% | 4,564 |
| Feb 24, 2025 | 83.12 | 84.18 | 82.86 | 83.40 | 83.40 | 0.25% | 1,985 |
| Feb 21, 2025 | 83.19 | 83.92 | 82.48 | 83.19 | 83.19 | -0.79% | 2,226 |
| Feb 20, 2025 | 83.57 | 84.10 | 82.99 | 83.85 | 83.85 | -0.46% | 5,349 |
| Feb 19, 2025 | 84.74 | 85.05 | 83.83 | 84.24 | 84.24 | -7.23% | 3,240 |
| Feb 18, 2025 | 88.20 | 90.90 | 87.09 | 90.81 | 90.81 | 3.48% | 7,843 |
| Feb 14, 2025 | 88.17 | 88.56 | 87.57 | 87.76 | 87.76 | -0.02% | 3,781 |
| Feb 13, 2025 | 87.71 | 88.32 | 86.07 | 87.78 | 87.78 | -1.05% | 1,460 |
| Feb 12, 2025 | 87.23 | 88.71 | 87.16 | 88.71 | 88.71 | 2.05% | 5,222 |
| Feb 11, 2025 | 86.28 | 87.37 | 84.67 | 86.93 | 86.93 | 0.99% | 10,547 |