Temas Resources

TMAS
🏛️ usa →
0.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.14 1.34 1.12 1.34 0.0M
2021-12-30 1.11 1.18 1.11 1.14 0.0M
2021-12-29 1.16 1.17 1.11 1.11 0.0M
2021-12-28 1.14 1.24 1.14 1.24 0.0M
2021-12-27 1.08 1.35 1.01 1.19 0.0M
2021-12-23 1.09 1.35 1.09 1.30 0.0M
2021-12-22 1.17 1.18 0.98 1.17 0.0M
2021-12-21 0.91 1.06 0.91 1.06 0.0M
2021-12-20 1.01 1.11 0.99 0.99 0.0M
2021-12-17 0.99 1.08 0.99 1.06 0.0M
2021-12-16 0.91 0.97 0.84 0.97 0.0M
2021-12-15 0.92 0.92 0.83 0.92 0.0M
2021-12-14 0.91 0.93 0.85 0.85 0.0M
2021-12-13 0.95 0.96 0.88 0.91 0.0M
2021-12-10 1.01 1.01 0.92 0.92 0.0M
2021-12-09 0.98 1.01 0.92 0.92 0.0M
2021-12-08 1.01 1.08 0.99 0.99 0.0M
2021-12-07 1.01 1.12 0.90 1.09 0.0M
2021-12-06 1.06 1.11 1.03 1.09 0.0M
2021-12-03 1.09 1.18 1.05 1.08 0.0M
2021-12-02 1.26 1.26 1.05 1.12 0.0M
2021-12-01 1.24 1.27 1.22 1.23 0.0M
2021-11-30 1.35 1.38 1.26 1.30 0.0M
2021-11-29 1.30 1.38 1.25 1.33 0.0M
2021-11-26 1.30 1.34 1.27 1.29 0.0M
2021-11-24 1.33 1.35 1.30 1.35 0.0M
2021-11-23 1.31 1.38 1.31 1.31 0.0M
2021-11-22 1.31 1.42 1.31 1.39 0.0M
2021-11-19 1.43 1.44 1.35 1.35 0.0M
2021-11-18 1.44 1.44 1.35 1.35 0.0M
2021-11-17 1.30 1.40 1.30 1.38 0.0M
2021-11-16 1.41 1.42 1.35 1.36 0.0M
2021-11-15 1.45 1.45 1.35 1.40 0.0M
2021-11-12 1.40 1.40 1.38 1.38 0.0M
2021-11-11 1.31 1.44 1.31 1.32 0.0M
2021-11-10 1.26 1.48 1.26 1.35 0.0M
2021-11-09 1.44 1.44 1.37 1.41 0.0M
2021-11-08 1.31 1.40 1.31 1.33 0.0M
2021-11-05 1.37 1.42 1.33 1.33 0.0M
2021-11-04 1.30 1.41 1.30 1.40 0.0M
2021-11-03 1.31 1.37 1.29 1.35 0.0M
2021-11-02 1.37 1.39 1.35 1.38 0.0M
2021-11-01 1.40 1.40 1.31 1.37 0.0M
2021-10-29 1.35 1.35 1.33 1.33 0.0M
2021-10-28 1.30 1.44 1.30 1.35 0.0M
2021-10-27 1.36 1.39 1.31 1.31 0.0M
2021-10-26 1.26 1.45 1.26 1.40 0.0M
2021-10-25 1.44 1.50 1.31 1.35 0.0M
2021-10-22 1.42 1.46 1.30 1.46 0.0M
2021-10-21 1.41 1.41 1.34 1.35 0.0M
2021-10-20 1.32 1.43 1.31 1.33 0.0M
2021-10-19 1.22 1.37 1.22 1.35 0.0M
2021-10-18 1.37 1.57 1.26 1.26 0.0M
2021-10-15 1.46 1.46 1.37 1.41 0.0M
2021-10-14 1.37 1.49 1.37 1.42 0.0M
2021-10-13 1.37 1.39 1.35 1.39 0.0M
2021-10-12 1.42 1.42 1.32 1.41 0.0M
2021-10-11 1.48 1.63 1.35 1.42 0.0M
2021-10-08 1.44 1.44 1.31 1.41 0.0M
2021-10-07 1.47 1.47 1.29 1.35 0.0M
2021-10-06 1.39 1.39 1.31 1.35 0.0M
2021-10-05 1.44 1.45 1.32 1.40 0.0M
2021-10-04 1.43 1.43 1.31 1.40 0.0M
2021-10-01 1.26 1.36 1.26 1.28 0.0M
2021-09-30 1.54 1.54 1.35 1.35 0.0M
2021-09-29 1.48 1.49 1.37 1.41 0.0M
2021-09-28 1.57 1.57 1.35 1.35 0.0M
2021-09-27 1.62 1.65 1.60 1.61 0.0M
2021-09-24 1.55 1.63 1.55 1.59 0.0M
2021-09-23 1.55 1.67 1.55 1.56 0.0M
2021-09-22 1.57 1.67 1.57 1.57 0.0M
2021-09-21 1.66 1.76 1.60 1.61 0.0M
2021-09-20 1.51 1.70 1.51 1.66 0.0M
2021-09-17 1.75 1.75 1.53 1.57 0.0M
2021-09-16 1.63 1.63 1.51 1.58 0.0M
2021-09-15 1.50 1.65 1.49 1.57 0.0M
2021-09-14 2.11 2.11 1.56 1.62 0.0M
2021-09-13 2.13 2.28 2.08 2.12 0.0M
2021-09-10 2.19 2.21 2.11 2.20 0.0M
2021-09-09 2.23 2.23 2.12 2.15 0.0M
2021-09-08 2.23 2.32 2.12 2.24 0.0M
2021-09-07 2.14 2.22 2.14 2.21 0.0M
2021-09-03 2.26 2.30 2.21 2.23 0.0M
2021-09-02 2.22 2.31 2.19 2.21 0.0M
2021-09-01 2.23 2.39 2.23 2.32 0.0M
2021-08-31 2.34 2.36 2.25 2.25 0.0M
2021-08-30 2.26 2.47 2.23 2.26 0.0M
2021-08-27 2.25 2.38 2.23 2.34 0.0M
2021-08-26 2.31 2.38 2.25 2.25 0.0M
2021-08-25 2.23 2.33 2.23 2.32 0.0M
2021-08-24 2.19 2.44 2.19 2.29 0.0M
2021-08-23 2.52 2.52 2.21 2.21 0.0M
2021-08-20 2.14 2.34 2.14 2.31 0.0M
2021-08-19 2.42 2.52 2.23 2.34 0.0M
2021-08-18 2.70 2.76 2.56 2.66 0.0M
2021-08-17 2.74 2.75 2.70 2.70 0.0M
2021-08-16 2.64 2.99 2.64 2.82 0.0M
2021-08-13 2.86 3.00 2.82 2.90 0.0M
2021-08-12 3.19 3.19 2.75 2.90 0.0M
2021-08-11 2.56 2.92 2.56 2.79 0.0M
2021-08-10 2.80 2.84 2.71 2.72 0.0M
2021-08-09 2.83 2.94 2.69 2.71 0.0M
2021-08-06 2.88 2.88 2.74 2.81 0.0M
2021-08-05 3.06 3.06 2.77 2.85 0.0M
2021-08-04 2.68 3.02 2.68 2.99 0.0M
2021-08-03 2.40 2.74 2.40 2.74 0.0M
2021-08-02 2.13 2.61 2.13 2.34 0.0M
2021-07-30 2.19 2.43 2.19 2.35 0.0M
2021-07-29 2.34 2.40 2.31 2.37 0.0M
2021-07-28 2.38 2.44 2.22 2.32 0.0M
2021-07-27 2.48 2.51 2.22 2.37 0.0M
2021-07-26 2.25 2.49 2.25 2.41 0.0M
2021-07-23 2.50 2.76 2.22 2.30 0.0M
2021-07-22 2.69 2.74 2.64 2.74 0.0M
2021-07-21 2.45 2.82 2.45 2.69 0.0M
2021-07-20 2.57 2.83 2.51 2.74 0.0M
2021-07-19 3.15 3.15 2.57 2.60 0.0M
2021-07-16 2.86 2.87 2.72 2.85 0.0M
2021-07-15 2.45 2.86 2.45 2.79 0.0M
2021-07-14 2.78 2.97 2.38 2.97 0.0M
2021-07-13 3.38 3.38 2.79 3.02 0.0M
2021-07-12 3.30 3.33 3.13 3.18 0.0M
2021-07-09 3.15 3.27 3.06 3.15 0.0M
2021-07-08 2.82 3.17 2.82 3.17 0.0M
2021-07-07 3.29 3.33 3.10 3.15 0.0M
2021-07-06 3.23 3.30 3.18 3.29 0.0M
2021-07-02 3.54 3.54 3.02 3.18 0.0M
2021-07-01 3.51 3.51 3.33 3.33 0.0M
2021-06-30 3.35 3.53 3.32 3.51 0.0M
2021-06-29 3.63 3.66 3.48 3.51 0.0M
2021-06-28 3.42 3.87 3.42 3.59 0.0M
2021-06-25 3.35 3.74 3.35 3.65 0.0M
2021-06-24 3.49 3.52 3.36 3.36 0.0M
2021-06-23 3.59 3.59 3.23 3.38 0.0M
2021-06-22 2.79 3.45 2.76 3.45 0.0M
2021-06-21 3.54 3.58 3.49 3.51 0.0M
2021-06-18 3.82 4.08 3.46 3.55 0.0M
2021-06-17 3.70 4.28 3.69 3.82 0.0M
2021-06-16 3.91 3.92 3.83 3.83 0.0M
2021-06-15 4.10 4.10 3.69 3.83 0.0M
2021-06-14 3.66 3.94 3.66 3.84 0.0M
2021-06-11 3.83 4.01 3.81 3.81 0.0M
2021-06-10 3.86 4.03 3.86 3.95 0.0M
2021-06-09 4.01 4.18 3.87 3.92 0.0M
2021-06-08 3.83 4.28 3.83 4.05 0.0M
2021-06-07 4.09 4.29 3.93 3.96 0.0M
2021-06-04 3.85 4.10 3.85 4.10 0.0M
2021-06-03 3.60 4.24 3.60 3.76 0.0M
2021-06-02 4.50 4.50 4.10 4.15 0.0M
2021-06-01 3.83 4.35 3.83 4.18 0.0M
2021-05-28 4.27 4.27 3.87 4.03 0.0M
2021-05-27 3.78 4.20 3.78 3.96 0.0M
2021-05-26 4.18 4.50 3.71 3.78 0.0M
2021-05-25 3.96 4.05 3.60 3.87 0.0M
2021-05-24 3.11 4.59 3.11 4.37 0.0M
2021-05-21 3.98 4.18 3.58 3.60 0.0M
2021-05-20 4.74 4.85 4.03 4.05 0.0M
2021-05-19 4.91 5.35 4.41 4.75 0.0M
2021-05-18 6.12 6.17 5.08 5.08 0.0M
2021-05-17 6.45 7.24 6.03 6.12 0.0M
2021-05-14 7.48 7.87 6.69 6.93 0.0M
2021-05-13 8.54 8.54 6.93 7.20 0.0M
2021-05-12 7.20 8.71 7.20 7.68 0.0M
2021-05-11 7.20 7.68 7.20 7.67 0.0M
2021-05-10 7.40 7.56 7.20 7.29 0.0M
2021-05-07 7.52 7.65 7.20 7.56 0.0M
2021-05-06 7.61 7.79 7.38 7.45 0.0M
2021-05-05 7.74 7.83 7.40 7.55 0.0M
2021-05-04 9.00 9.00 7.40 7.43 0.0M
2021-05-03 8.19 8.79 8.18 8.19 0.0M
2021-04-30 8.60 8.99 8.10 8.46 0.0M
2021-04-29 8.19 8.73 8.10 8.36 0.0M
2021-04-28 10.30 10.30 8.02 8.11 0.0M
2021-04-27 9.81 10.08 9.63 9.81 0.0M
2021-04-26 9.18 9.81 9.18 9.54 0.0M
2021-04-23 9.31 9.77 9.00 9.09 0.0M
2021-04-22 8.82 9.18 8.73 9.00 0.0M
2021-04-21 9.00 9.00 8.51 8.75 0.0M
2021-04-20 8.30 8.62 8.23 8.39 0.0M
2021-04-19 8.69 8.69 7.79 8.10 0.0M
2021-04-16 7.75 8.35 7.74 7.74 0.0M
2021-04-15 8.22 8.56 7.69 7.72 0.0M
2021-04-14 8.59 8.59 7.55 7.62 0.0M
2021-04-13 7.78 7.78 7.38 7.47 0.0M
2021-04-12 6.88 10.80 6.88 7.20 0.0M
2021-04-09 7.31 7.47 7.25 7.47 0.0M
2021-04-08 7.22 7.37 6.21 7.23 0.0M
2021-04-07 7.71 7.71 6.88 7.08 0.0M
2021-04-06 7.20 7.88 7.20 7.41 0.0M
2021-04-05 7.54 7.76 7.35 7.48 0.0M
2021-04-01 7.55 7.56 7.25 7.39 0.0M
2021-03-31 7.62 7.83 7.29 7.38 0.0M
2021-03-30 7.92 9.09 7.29 7.63 0.0M
2021-03-29 7.74 8.58 7.61 7.78 0.0M
2021-03-26 7.88 7.96 7.29 7.58 0.0M
2021-03-25 8.10 8.10 7.20 7.49 0.0M
2021-03-24 6.42 9.18 6.42 7.74 0.0M
2021-03-23 8.82 9.00 7.85 8.01 0.0M
2021-03-22 8.60 9.18 8.55 8.87 0.0M
2021-03-19 9.77 9.77 8.40 8.58 0.0M
2021-03-18 8.74 8.83 8.36 8.50 0.0M
2021-03-17 8.99 8.99 8.07 8.30 0.0M
2021-03-16 10.12 10.12 8.55 8.82 0.0M
2021-03-15 8.43 9.84 8.40 8.84 0.0M
2021-03-12 8.46 8.57 8.32 8.39 0.0M
2021-03-11 9.00 9.00 7.70 8.04 0.0M
2021-03-10 9.72 9.72 7.47 7.99 0.0M
2021-03-09 7.90 7.90 7.56 7.74 0.0M
2021-03-08 7.42 7.76 7.32 7.56 0.0M
2021-03-05 7.05 7.75 7.05 7.45 0.0M
2021-03-04 8.10 8.16 7.18 7.61 0.0M
2021-03-03 8.64 8.64 7.61 7.62 0.0M
2021-03-02 8.73 8.73 7.52 7.85 0.0M
2021-03-01 8.10 8.10 7.20 7.56 0.0M
2021-02-26 8.64 8.64 7.22 7.36 0.0M
2021-02-25 8.02 8.37 7.87 8.10 0.0M
2021-02-24 8.59 8.59 8.07 8.18 0.0M
2021-02-23 8.64 9.00 8.10 8.23 0.0M
2021-02-22 8.98 9.99 8.80 8.82 0.0M
2021-02-19 8.38 8.93 8.38 8.81 0.0M
2021-02-18 8.46 9.59 7.96 8.40 0.0M
2021-02-17 9.09 9.09 8.48 8.64 0.0M
2021-02-16 9.18 9.27 8.71 9.09 0.0M
2021-02-12 9.45 9.45 8.55 8.79 0.0M
2021-02-11 8.69 9.63 8.69 9.12 0.0M
2021-02-10 10.17 10.35 8.48 8.91 0.0M
2021-02-09 10.80 10.80 10.18 10.18 0.0M
2021-02-08 10.98 10.98 10.35 10.45 0.0M
2021-02-05 10.94 10.94 10.53 10.71 0.0M
2021-02-04 9.00 10.62 9.00 10.52 0.0M
2021-02-03 10.62 10.66 10.35 10.44 0.0M
2021-02-02 10.76 10.80 10.44 10.53 0.0M
2021-02-01 10.44 10.71 10.39 10.62 0.0M
2021-01-29 9.31 10.62 9.31 10.17 0.0M
2021-01-28 9.54 9.81 9.45 9.63 0.0M
2021-01-27 10.94 12.24 9.45 9.72 0.0M
2021-01-26 9.95 10.99 9.95 10.62 0.0M
2021-01-25 11.06 11.07 10.44 10.61 0.0M
2021-01-22 9.90 11.25 9.90 10.44 0.0M
2021-01-21 13.32 13.50 10.12 11.05 0.0M
2021-01-20 9.00 11.43 8.92 11.16 0.0M
2021-01-19 8.75 10.53 8.10 9.72 0.0M
2021-01-15 15.75 16.02 9.45 10.40 0.1M
2021-01-14 13.68 15.30 13.68 14.85 0.0M
2021-01-13 11.70 13.49 11.70 13.18 0.0M
2021-01-12 9.89 11.70 8.57 11.52 0.0M
2021-01-11 8.97 10.08 8.97 9.90 0.0M
2021-01-08 8.34 8.98 8.19 8.89 0.0M
2021-01-07 6.57 7.81 6.57 7.34 0.0M
2021-01-06 6.17 6.39 6.08 6.39 0.0M
2021-01-05 5.81 6.12 5.76 6.08 0.0M
2021-01-04 5.91 5.94 5.84 5.92 0.0M