Temenos Group Ag ADR (OP: TMSNY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	70.14	70.14	68.97	69.29	4,363	-0.16(-0.24%)
Oct 31, 2024	67.19	70.72	67.19	69.45	2,731	-0.86(-1.23%)
Oct 30, 2024	67.78	71.54	67.78	70.32	1,787	-0.56(-0.78%)
Oct 29, 2024	71.45	71.54	68.31	70.88	4,556	-3.19(-4.30%)
Oct 28, 2024	71.84	74.06	71.60	74.06	1,449	+0.03(+0.04%)
Oct 25, 2024	74.01	74.03	72.29	74.03	2,640	-0.13(-0.18%)
Oct 24, 2024	72.84	74.16	72.20	74.16	2,291	-1.86(-2.45%)
Oct 23, 2024	75.71	76.38	74.00	76.02	8,414	+0.85(+1.13%)
Oct 22, 2024	73.50	75.85	71.78	75.17	3,312	+1.30(+1.76%)
Oct 21, 2024	73.74	74.35	72.98	73.87	3,678	+0.41(+0.56%)
Oct 18, 2024	73.27	74.22	72.24	73.46	6,639	-0.09(-0.12%)
Oct 17, 2024	73.62	75.13	72.13	73.55	3,795	-0.11(-0.15%)
Oct 16, 2024	74.07	74.07	72.68	73.66	1,817	+0.85(+1.17%)
Oct 15, 2024	73.52	75.11	72.76	72.81	2,157	-1.47(-1.98%)
Oct 14, 2024	73.86	74.28	73.28	74.28	3,741	+1.01(+1.38%)
Oct 11, 2024	73.64	74.13	70.56	73.27	4,741	-0.08(-0.11%)
Oct 10, 2024	72.03	73.53	72.03	73.35	1,111	+1.68(+2.34%)
Oct 09, 2024	71.87	72.95	71.67	71.67	2,726	+2.48(+3.58%)
Oct 08, 2024	67.88	69.19	67.59	69.19	2,207	+0.00(+0.00%)
Oct 07, 2024	69.66	69.67	68.88	69.19	5,326	+0.12(+0.17%)
Oct 04, 2024	69.52	69.62	68.72	69.07	1,618	+0.01(+0.01%)
Oct 03, 2024	68.55	69.41	68.44	69.06	2,411	+0.22(+0.32%)
Oct 02, 2024	68.23	69.16	68.09	68.84	7,599	+0.47(+0.69%)
Oct 01, 2024	69.81	69.81	68.07	68.37	1,749	-1.49(-2.13%)
Sep 30, 2024	68.10	70.66	68.10	69.86	4,319	-0.59(-0.84%)
Sep 27, 2024	70.29	70.95	70.29	70.45	2,033	+1.78(+2.59%)
Sep 26, 2024	68.57	68.97	68.16	68.67	1,749	+1.06(+1.57%)
Sep 25, 2024	68.25	68.47	67.46	67.61	1,152	-1.81(-2.61%)
Sep 24, 2024	69.05	69.69	68.53	69.42	5,501	+0.76(+1.11%)
Sep 23, 2024	69.26	69.42	68.29	68.66	4,105	+0.26(+0.37%)
Sep 20, 2024	69.16	69.30	67.88	68.40	986	-2.23(-3.15%)
Sep 19, 2024	70.98	71.00	70.33	70.63	2,194	-0.72(-1.00%)
Sep 18, 2024	70.77	72.07	70.34	71.34	896	+0.45(+0.64%)
Sep 17, 2024	71.08	71.34	70.51	70.89	1,619	-0.05(-0.07%)
Sep 16, 2024	70.91	70.97	70.44	70.94	2,466	-1.41(-1.95%)
Sep 13, 2024	73.24	73.27	71.69	72.35	1,371	+1.00(+1.40%)
Sep 12, 2024	71.33	72.01	70.82	71.35	3,003	+0.88(+1.25%)
Sep 11, 2024	69.82	71.16	69.82	70.47	4,889	+0.80(+1.15%)
Sep 10, 2024	69.53	70.06	68.72	69.67	3,443	-0.12(-0.17%)
Sep 09, 2024	69.34	70.33	68.86	69.79	2,796	+0.95(+1.38%)
Sep 06, 2024	69.27	69.62	68.52	68.84	3,685	+2.49(+3.75%)
Sep 05, 2024	66.31	66.82	66.21	66.35	3,784	+0.99(+1.51%)
Sep 04, 2024	64.98	65.76	64.64	65.36	2,306	-1.60(-2.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.