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