Advertisement
U.S. markets closed

Temenos AG (TMSNY)

Other OTC - Other OTC Delayed Price. Currency in USD
71.39-1.02 (-1.41%)
At close: 03:59PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202474.1374.1371.3671.3971.398,700
Mar 27, 202473.2473.7372.3172.4172.412,200
Mar 26, 202473.2173.7773.1273.2673.264,100
Mar 25, 202472.8673.7872.8372.9372.933,500
Mar 22, 202472.5673.0472.0873.0373.031,900
Mar 21, 202471.8172.0870.8771.5971.594,300
Mar 20, 202471.4371.8770.4871.2971.294,500
Mar 19, 202471.2371.7570.4571.0171.013,400
Mar 18, 202473.7574.5971.8672.1172.112,200
Mar 15, 202475.6976.4174.8576.0276.023,300
Mar 14, 202475.4076.0674.9075.8775.877,100
Mar 13, 202475.9576.4775.3675.9275.922,400
Mar 12, 202475.4076.1574.5475.3075.302,400
Mar 11, 202474.5375.4774.3474.5474.542,100
Mar 08, 202475.7576.1474.8775.5675.562,900
Mar 07, 202475.6076.1074.9175.4975.4910,200
Mar 06, 202474.7075.7474.2675.5875.583,000
Mar 05, 202475.1876.0774.7574.7574.752,800
Mar 04, 202475.3176.3475.2575.8175.8113,000
Mar 01, 202475.4175.8675.2675.8675.863,100
Feb 29, 202476.0576.3174.7875.3675.367,300
Feb 28, 202473.1573.8973.1573.8673.864,400
Feb 27, 202473.8074.3773.0073.9473.945,600
Feb 26, 202472.5374.1772.1472.2072.2040,500
Feb 23, 202472.7573.8272.2072.8972.8910,800
Feb 22, 202471.2372.8571.2372.5772.579,900
Feb 21, 202469.9771.7569.1370.7070.7012,900
Feb 20, 202471.1771.1769.4270.9570.958,200
Feb 16, 202468.5170.1866.8568.9668.966,100
Feb 15, 202475.0676.0070.3372.3072.3010,900
Feb 14, 2024100.53100.6999.07100.69100.691,400
Feb 13, 202499.0999.6397.6397.8697.861,100
Feb 12, 2024100.53101.58100.23100.26100.261,700
Feb 09, 2024101.63102.14100.53101.97101.972,000
Feb 08, 2024101.93102.02101.00101.70101.701,600
Feb 07, 2024102.07102.54100.81101.51101.512,300
Feb 06, 2024102.15102.56100.84101.68101.681,700
Feb 05, 2024102.15103.24102.08102.89102.892,200
Feb 02, 2024102.05103.26102.05103.16103.1626,800
Feb 01, 2024103.01103.58101.82103.57103.572,300
Jan 31, 2024103.53103.53101.82101.82101.821,100
Jan 30, 2024103.63103.63102.09102.39102.391,800
Jan 29, 2024101.55103.13101.33103.08103.081,200
Jan 26, 2024102.28102.28101.03101.05101.051,400
Jan 25, 2024101.39101.3999.2099.9899.981,100
Jan 24, 2024101.73101.73100.41100.41100.41900
Jan 23, 2024100.08100.0898.7899.4299.425,100
Jan 22, 202499.86100.2398.8799.3699.363,000
Jan 19, 202495.9697.1395.4296.7596.752,500
Jan 18, 202492.4694.0692.4693.8993.893,800
Jan 17, 202490.7490.7489.1290.0190.011,800
Jan 16, 202491.6592.1390.8591.4191.412,700
Jan 12, 202494.2994.5293.4293.9393.931,500
Jan 11, 202491.9691.9689.8790.2690.266,300
Jan 10, 202492.0892.0890.8791.3091.301,600
Jan 09, 202493.7793.7792.4093.6793.672,700
Jan 08, 202492.9193.6591.9492.9392.933,800
Jan 05, 202487.8789.6287.5788.9088.903,700
Jan 04, 202487.9689.8087.8088.0388.0324,700
Jan 03, 202490.2190.2188.7889.8389.831,200
Jan 02, 202493.0093.0091.0091.4891.483,400
Dec 29, 202392.9493.8792.4093.2993.292,400
Dec 28, 202391.9093.6591.8291.8291.824,400
Dec 27, 202392.5593.9691.7492.9092.9013,000
Dec 26, 202393.1493.1489.6792.5092.507,300
Dec 22, 202390.9091.7990.9091.5491.5410,900
Dec 21, 202391.0692.0390.4592.0392.0340,700
Dec 20, 202389.2191.5089.2090.4290.4255,800
Dec 19, 202389.6690.3789.6690.0690.062,900
Dec 18, 202389.1789.4988.9689.3789.372,200
Dec 15, 202389.3689.9588.6089.0689.064,400
Dec 14, 202388.4789.3288.1488.7288.725,500
Dec 13, 202387.9788.7987.0788.0188.014,400
Dec 12, 202388.0388.2586.9787.7087.70900
Dec 11, 202387.7688.1487.1987.9387.933,100
Dec 08, 202386.9487.9086.9487.5287.521,500
Dec 07, 202387.0987.5186.7487.1987.192,900
Dec 06, 202387.3787.6586.7686.9386.932,400
Dec 05, 202386.6987.8685.7386.4686.461,100
Dec 04, 202386.8686.9585.4786.2086.202,700
Dec 01, 202383.8886.0083.8885.9785.972,000
Nov 30, 202384.8985.2684.3584.7984.7999,400
Nov 29, 202381.9983.7981.9382.9482.948,900
Nov 28, 202380.4780.6579.4179.9179.912,500
Nov 27, 202379.9580.4579.2879.8879.882,200
Nov 24, 202379.7180.0578.8879.7879.781,100
Nov 22, 202380.0980.6379.5580.5180.513,500
Nov 21, 202379.4680.0478.9479.0979.092,700
Nov 20, 202379.0979.7378.9879.5979.592,700
Nov 17, 202379.2980.2777.6578.7678.768,400
Nov 16, 202377.7078.2777.0777.3977.391,400
Nov 15, 202377.6578.2977.4077.9377.933,600
Nov 14, 202375.8376.8475.8376.4576.452,300
Nov 13, 202372.9875.0072.9874.3974.393,100
Nov 10, 202374.4274.9073.7774.8774.872,400
Nov 09, 202375.1775.7974.5074.8274.824,300
Nov 08, 202375.2175.4774.7375.3775.373,100
Nov 07, 202374.1275.0773.5474.5774.572,900
Nov 06, 202373.8374.4173.5073.5473.541,500
Nov 03, 202375.0075.0073.7574.1474.142,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...