TEMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	25.32	25.75	23.85	25.06	25.06	0.89%	32,940
Dec 4, 2025	23.96	25.89	23.55	24.84	24.84	3.72%	273,089
Dec 3, 2025	22.98	24.37	22.69	23.95	23.95	2.92%	152,169
Dec 2, 2025	23.95	25.11	23.20	23.27	23.27	-0.81%	183,225
Dec 1, 2025	24.32	25.35	23.32	23.46	23.46	-9.94%	295,660
Nov 28, 2025	25.73	26.05	25.00	26.05	26.05	2.00%	162,979
Nov 26, 2025	26.02	27.31	25.26	25.54	25.54	0.75%	263,748
Nov 25, 2025	24.61	25.61	23.70	25.35	25.35	2.09%	361,040
Nov 24, 2025	21.68	25.00	21.68	24.83	24.83	16.19%	436,869
Nov 21, 2025	18.77	21.74	18.33	21.37	21.37	13.97%	867,786
Nov 20, 2025	22.22	22.76	18.34	18.75	18.75	-9.57%	804,158
Nov 19, 2025	19.46	21.08	18.79	20.74	20.74	6.88%	445,812
Nov 18, 2025	18.84	20.29	18.00	19.40	19.40	0.83%	408,589
Nov 17, 2025	20.21	21.11	18.75	19.24	19.24	-6.10%	480,252
Nov 14, 2025	18.43	21.37	18.25	20.49	20.49	1.59%	870,922
Nov 13, 2025	20.90	21.04	19.17	20.17	20.17	-9.23%	655,115
Nov 12, 2025	22.44	22.72	21.08	22.22	22.22	-1.16%	398,708
Nov 11, 2025	22.49	24.01	22.14	22.48	22.48	-1.01%	428,269
Nov 10, 2025	25.23	25.23	22.60	22.71	22.71	0.84%	673,948
Nov 7, 2025	22.31	22.71	19.73	22.52	22.52	-1.66%	1,072,278
Nov 6, 2025	29.08	29.08	22.71	22.90	22.90	-24.88%	1,270,481
Nov 5, 2025	30.69	31.31	27.68	30.49	30.49	-5.77%	1,068,563
Nov 4, 2025	32.76	35.59	31.79	32.35	32.35	-9.31%	806,340
Nov 3, 2025	37.34	37.34	33.74	35.67	35.67	-2.65%	438,120
Oct 31, 2025	35.00	36.80	34.25	36.64	36.64	8.60%	335,749
Oct 30, 2025	35.11	38.24	33.40	33.74	33.74	-5.75%	511,374
Oct 29, 2025	35.15	37.18	34.50	35.80	35.80	4.69%	417,506
Oct 28, 2025	38.77	38.77	34.10	34.20	34.20	-10.76%	519,059
Oct 27, 2025	38.66	39.76	36.64	38.32	38.32	5.45%	551,311
Oct 24, 2025	37.20	38.25	36.04	36.34	36.34	4.34%	385,399
Oct 23, 2025	34.40	36.08	32.42	34.83	34.83	4.34%	372,152
Oct 22, 2025	37.58	38.09	30.70	33.38	33.38	-8.12%	658,873
Oct 21, 2025	38.15	40.10	36.33	36.33	36.33	-7.91%	421,168
Oct 20, 2025	38.10	42.45	38.10	39.45	39.45	10.50%	652,067
Oct 17, 2025	36.89	37.75	33.39	35.70	35.70	-7.13%	726,104
Oct 16, 2025	41.31	43.56	37.50	38.44	38.44	-1.91%	944,021
Oct 15, 2025	39.89	41.37	36.61	39.19	39.19	4.73%	564,181
Oct 14, 2025	39.23	40.97	35.22	37.42	37.42	-9.92%	729,719
Oct 13, 2025	40.65	44.06	39.20	41.54	41.54	-3.98%	894,462
Oct 10, 2025	47.44	48.00	41.00	43.26	43.26	-5.90%	982,201
Oct 9, 2025	48.90	50.74	45.58	45.97	45.97	-7.30%	562,513
Oct 8, 2025	40.54	49.90	39.90	49.59	49.59	21.45%	865,914
Oct 7, 2025	41.13	43.28	37.47	40.83	40.83	0.20%	700,876
Oct 6, 2025	39.40	41.23	38.05	40.75	40.75	2.90%	739,443
Oct 3, 2025	38.25	41.66	37.43	39.60	39.60	4.90%	1,037,665
Oct 2, 2025	37.40	38.80	36.36	37.75	37.75	3.37%	661,723
Oct 1, 2025	31.25	36.74	31.17	36.52	36.52	17.39%	928,131
Sep 30, 2025	29.04	31.14	28.46	31.11	31.11	5.35%	441,002
Sep 29, 2025	30.94	32.16	29.40	29.53	29.53	-	585,645
Sep 26, 2025	29.75	30.50	28.75	29.53	29.53	3.00%	561,617
Sep 25, 2025	28.39	29.47	26.56	28.67	28.67	-4.81%	918,349
Sep 24, 2025	34.45	34.90	29.72	30.12	30.12	-11.96%	1,197,315
Sep 23, 2025	36.39	38.91	33.90	34.21	34.21	-3.93%	1,184,164
Sep 22, 2025	41.48	45.53	34.22	35.61	35.61	-5.27%	2,294,446
Sep 19, 2025	37.57	39.81	36.09	37.59	37.59	3.16%	651,703
Sep 18, 2025	37.25	37.90	35.88	36.44	36.44	0.97%	441,001
Sep 17, 2025	36.05	37.26	33.15	36.09	36.09	-1.07%	598,575
Sep 16, 2025	34.99	36.85	32.65	36.48	36.48	3.75%	623,190
Sep 15, 2025	37.13	37.40	34.60	35.16	35.16	-2.79%	544,785
Sep 12, 2025	38.33	39.20	35.77	36.17	36.17	-5.41%	512,921
Sep 11, 2025	31.13	39.88	31.09	38.24	38.24	27.13%	1,626,727
Sep 10, 2025	32.91	33.56	29.27	30.08	30.08	-6.64%	721,989
Sep 9, 2025	32.18	32.57	29.50	32.22	32.22	1.93%	564,959
Sep 8, 2025	32.11	34.00	31.14	31.61	31.61	1.31%	555,863
Sep 5, 2025	31.08	32.05	28.26	31.20	31.20	3.76%	940,368
Sep 4, 2025	28.80	30.40	26.65	30.07	30.07	4.77%	681,270
Sep 3, 2025	30.98	32.18	28.02	28.70	28.70	-5.19%	564,942
Sep 2, 2025	26.84	30.37	25.24	30.27	30.27	6.36%	1,059,358
Aug 29, 2025	26.76	28.91	25.90	28.46	28.46	5.92%	775,886
Aug 28, 2025	27.00	28.00	26.58	26.87	26.87	0.30%	538,904
Aug 27, 2025	28.46	28.57	25.82	26.79	26.79	-7.43%	685,417
Aug 26, 2025	28.87	29.60	27.63	28.94	28.94	0.91%	644,675
Aug 25, 2025	32.98	33.20	28.59	28.68	28.68	-11.23%	975,597
Aug 22, 2025	29.31	36.01	28.66	32.31	32.31	9.67%	1,801,407
Aug 21, 2025	26.27	30.88	26.02	29.46	29.46	9.15%	1,235,428
Aug 20, 2025	25.18	27.31	22.45	26.99	26.99	0.48%	1,687,208
Aug 19, 2025	30.61	30.75	26.73	26.86	26.86	-13.83%	1,536,028
Aug 18, 2025	26.46	31.50	25.20	31.17	31.17	12.69%	1,331,137
Aug 15, 2025	26.31	29.04	25.08	27.66	27.66	6.38%	1,305,435
Aug 14, 2025	22.50	28.07	22.50	26.00	26.00	5.48%	2,026,626
Aug 13, 2025	22.95	26.18	22.95	24.65	24.65	9.70%	1,855,522
Aug 12, 2025	19.31	22.51	19.31	22.47	22.47	17.95%	2,470,539
Aug 11, 2025	18.50	21.54	18.45	19.05	19.05	-	2,070,881
Aug 8, 2025	21.23	22.00	17.30	19.05	19.05	6.84%	5,078,043
Aug 7, 2025	16.80	17.95	16.70	17.83	17.83	11.86%	908,553
Aug 6, 2025	17.33	17.33	15.60	15.94	15.94	-8.02%	715,547
Aug 5, 2025	17.04	17.99	16.66	17.33	17.33	0.81%	685,892
Aug 4, 2025	15.74	17.23	15.52	17.19	17.19	9.35%	699,647
Aug 1, 2025	15.83	16.37	14.82	15.72	15.72	-6.15%	979,992
Jul 31, 2025	17.19	18.55	16.53	16.75	16.75	-4.56%	1,219,344
Jul 30, 2025	18.08	18.45	16.85	17.55	17.55	-1.68%	911,982
Jul 29, 2025	19.52	19.59	17.53	17.85	17.85	-11.76%	1,629,819
Jul 28, 2025	22.27	22.71	19.94	20.23	20.23	-7.63%	1,119,001
Jul 25, 2025	21.09	22.40	20.39	21.90	21.90	3.60%	959,263
Jul 24, 2025	21.87	22.53	20.81	21.14	21.14	-4.56%	926,636
Jul 23, 2025	19.73	22.20	19.07	22.15	22.15	12.21%	1,566,492
Jul 22, 2025	18.09	20.00	17.61	19.74	19.74	10.16%	979,958
Jul 21, 2025	20.22	20.74	17.79	17.92	17.92	-9.59%	1,610,168
Jul 18, 2025	20.23	21.10	19.15	19.82	19.82	0.92%	1,329,836
Jul 17, 2025	19.77	20.66	18.95	19.64	19.64	2.34%	1,730,419