Temenos Group Ag ADR (OP: TMSNY )

68.87 +1.76 (+2.62%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 67.41 67.52 66.60 67.11 3,143 -0.45(-0.66%)
Jun 13, 2024 68.04 68.04 66.99 67.56 8,782 +0.50(+0.75%)
Jun 12, 2024 68.45 68.46 67.06 67.06 4,270 +0.36(+0.54%)
Jun 11, 2024 66.92 66.92 65.61 66.70 7,687 -1.02(-1.50%)
Jun 10, 2024 69.37 69.37 67.32 67.72 3,636 -0.67(-0.98%)
Jun 07, 2024 67.05 68.39 66.92 68.39 2,096 +2.64(+4.02%)
Jun 06, 2024 64.27 65.81 64.27 65.75 10,879 +1.73(+2.70%)
Jun 05, 2024 64.22 64.22 63.10 64.02 3,537 -0.14(-0.22%)
Jun 04, 2024 64.28 65.01 63.70 64.16 7,736 -1.45(-2.21%)
Jun 03, 2024 66.37 66.95 63.30 65.61 3,117 +1.47(+2.29%)
May 31, 2024 62.39 64.66 62.39 64.14 8,418 +1.03(+1.63%)
May 30, 2024 63.70 63.70 62.87 63.11 10,130 +0.14(+0.22%)
May 29, 2024 63.50 63.54 62.83 62.97 11,082 -1.05(-1.64%)
May 28, 2024 64.46 64.46 63.16 64.02 7,686 +1.20(+1.91%)
May 24, 2024 62.60 63.15 62.26 62.82 11,797 -0.21(-0.33%)
May 23, 2024 64.12 64.52 63.02 63.03 8,381 +0.05(+0.08%)
May 22, 2024 61.34 63.66 61.34 62.98 7,352 -0.31(-0.49%)
May 21, 2024 62.13 63.90 62.13 63.29 6,655 +1.19(+1.92%)
May 20, 2024 63.90 63.90 62.10 62.10 2,887 -0.19(-0.31%)
May 17, 2024 61.23 63.20 60.55 62.29 2,959 -0.60(-0.95%)
May 16, 2024 61.63 63.43 61.63 62.89 2,944 -0.35(-0.55%)
May 15, 2024 64.15 64.15 63.02 63.24 8,214 -1.06(-1.65%)
May 14, 2024 63.57 64.33 63.17 64.30 3,112 +0.66(+1.04%)
May 13, 2024 61.41 64.38 61.41 63.64 5,277 +4.28(+7.21%)
May 10, 2024 60.24 60.24 58.09 59.36 2,981 -0.57(-0.95%)
May 09, 2024 62.49 63.80 55.28 59.93 6,412 +0.68(+1.14%)
May 08, 2024 59.40 60.10 59.00 59.25 7,768 -1.97(-3.21%)
May 07, 2024 61.14 61.23 60.22 61.22 8,093 -0.51(-0.83%)
May 06, 2024 62.76 62.90 61.52 61.73 3,642 -0.75(-1.20%)
May 03, 2024 62.07 62.48 61.34 62.48 2,100 +0.96(+1.56%)
May 02, 2024 63.58 63.58 61.52 61.52 9,141 -0.64(-1.03%)
May 01, 2024 64.79 64.79 60.11 62.16 3,095 -0.20(-0.32%)
Apr 30, 2024 62.90 64.04 62.36 62.36 6,034 +0.39(+0.63%)
Apr 29, 2024 62.06 63.21 61.19 61.97 6,340 -0.96(-1.53%)
Apr 26, 2024 63.52 63.82 62.92 62.93 5,805 -0.35(-0.55%)
Apr 25, 2024 62.19 64.33 62.19 63.28 8,227 -1.38(-2.14%)
Apr 24, 2024 65.76 66.53 63.80 64.66 4,033 -5.57(-7.93%)
Apr 23, 2024 70.24 71.80 68.25 70.23 4,502 -2.14(-2.96%)
Apr 22, 2024 72.54 72.75 71.12 72.37 2,501 +0.20(+0.28%)
Apr 19, 2024 71.87 72.93 71.81 72.17 8,201 -1.40(-1.90%)
Apr 18, 2024 73.24 74.45 72.77 73.57 22,635 +0.18(+0.25%)
Apr 17, 2024 73.39 74.01 72.69 73.39 2,906 -2.81(-3.69%)
Apr 16, 2024 76.55 76.63 74.66 76.20 8,761 -3.94(-4.92%)
Apr 15, 2024 80.75 81.39 79.79 80.14 11,913 +13.48(+20.22%)
Apr 12, 2024 67.54 67.70 66.66 66.66 2,202 -2.44(-3.53%)
Apr 11, 2024 67.55 69.10 67.21 69.10 4,899 +1.63(+2.42%)
Apr 10, 2024 66.50 68.18 66.37 67.47 5,987 -1.21(-1.76%)
Apr 09, 2024 69.13 70.08 68.49 68.68 4,590 -0.37(-0.54%)
Apr 08, 2024 70.13 70.13 69.05 69.05 3,387 +0.51(+0.74%)
Apr 05, 2024 68.98 69.05 68.49 68.54 3,665 -0.57(-0.82%)
Apr 04, 2024 69.88 70.44 69.06 69.11 3,935 +0.03(+0.05%)
Apr 03, 2024 67.88 69.39 67.88 69.08 2,205 -0.98(-1.40%)
Apr 02, 2024 70.59 70.92 69.59 70.06 3,409 -0.53(-0.75%)
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.