Temenos Group Ag ADR (OP: TMSNY )

62.29 -0.60 (-0.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 73.76 73.76 70.28 70.59 2,825 -0.80(-1.12%)
Mar 28, 2024 74.13 74.13 71.36 71.39 8,684 -1.02(-1.41%)
Mar 27, 2024 73.23 73.73 72.31 72.41 2,207 -0.85(-1.16%)
Mar 26, 2024 73.21 73.77 73.12 73.26 4,071 +0.33(+0.46%)
Mar 25, 2024 73.02 102.99 72.83 72.93 28,686 -0.10(-0.14%)
Mar 22, 2024 72.56 73.04 72.08 73.03 1,870 +1.44(+2.01%)
Mar 21, 2024 71.81 72.08 70.87 71.59 4,300 +0.31(+0.43%)
Mar 20, 2024 71.43 71.87 70.48 71.29 4,467 +0.28(+0.39%)
Mar 19, 2024 71.23 71.75 70.45 71.01 3,406 -1.10(-1.53%)
Mar 18, 2024 73.95 74.59 71.86 72.11 2,157 -3.91(-5.14%)
Mar 15, 2024 75.69 76.41 74.85 76.02 3,275 +0.15(+0.20%)
Mar 14, 2024 75.40 76.06 74.90 75.87 7,148 -0.05(-0.07%)
Mar 13, 2024 75.95 76.47 75.36 75.92 2,444 +0.62(+0.82%)
Mar 12, 2024 75.40 76.15 74.54 75.30 2,370 +0.76(+1.02%)
Mar 11, 2024 74.53 75.47 74.34 74.54 2,127 -1.02(-1.35%)
Mar 08, 2024 75.75 76.14 74.87 75.56 2,904 +0.07(+0.09%)
Mar 07, 2024 75.60 76.10 74.91 75.49 10,234 -0.09(-0.12%)
Mar 06, 2024 74.70 75.74 74.26 75.58 2,954 +0.83(+1.11%)
Mar 05, 2024 75.18 76.07 74.75 74.75 2,783 -1.06(-1.40%)
Mar 04, 2024 75.31 76.34 75.25 75.81 13,001 -0.05(-0.07%)
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.