Temenos ADR

TMSNY
🏛️ usa →
80.01
Last Update: 2025-09-29
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
2021-12-31 134.89 141.25 134.89 137.37 0.0M
2021-12-30 136.39 138.41 136.39 138.41 0.0M
2021-12-29 134.98 135.15 133.82 134.91 0.0M
2021-12-28 133.93 136.50 133.93 136.15 0.0M
2021-12-27 133.98 134.23 132.82 134.14 0.0M
2021-12-23 132.87 133.47 132.34 132.81 0.0M
2021-12-22 133.63 134.23 133.24 133.93 0.0M
2021-12-21 133.39 134.44 133.10 134.44 0.0M
2021-12-20 134.49 135.66 134.49 134.83 0.0M
2021-12-17 136.03 139.23 135.42 138.80 0.0M
2021-12-16 139.15 140.23 137.15 138.40 0.0M
2021-12-15 136.88 137.14 135.21 137.00 0.0M
2021-12-14 135.61 135.99 133.03 133.72 0.0M
2021-12-13 136.35 136.82 134.01 134.34 0.0M
2021-12-10 134.94 136.46 134.72 135.66 0.0M
2021-12-09 135.57 136.01 133.52 133.79 0.0M
2021-12-08 131.56 133.87 131.52 133.05 0.0M
2021-12-07 129.79 131.88 129.70 131.60 0.0M
2021-12-06 127.88 128.05 125.96 126.45 0.0M
2021-12-03 133.17 133.23 126.28 129.34 0.0M
2021-12-02 128.36 130.10 128.36 129.43 0.0M
2021-12-01 129.61 130.26 127.89 127.89 0.0M
2021-11-30 129.60 129.78 126.73 128.08 0.0M
2021-11-29 131.67 132.51 130.74 131.52 0.0M
2021-11-26 132.59 134.44 131.94 134.32 0.0M
2021-11-24 133.03 135.59 132.90 135.40 0.0M
2021-11-23 135.95 137.66 135.70 136.80 0.0M
2021-11-22 139.66 139.66 136.75 136.75 0.0M
2021-11-19 145.50 146.10 143.53 143.93 0.0M
2021-11-18 148.11 148.44 146.44 146.83 0.0M
2021-11-17 148.81 148.90 147.32 147.70 0.1M
2021-11-16 151.39 152.46 149.60 149.60 0.0M
2021-11-15 152.92 153.40 152.01 152.01 0.0M
2021-11-12 149.44 152.00 149.38 151.17 0.0M
2021-11-11 149.47 150.68 148.50 150.28 0.0M
2021-11-10 153.51 154.19 151.86 151.88 0.0M
2021-11-09 153.29 153.93 152.29 153.47 0.0M
2021-11-08 150.62 150.74 150.09 150.22 0.0M
2021-11-05 153.31 153.31 150.71 151.77 0.0M
2021-11-04 152.05 154.22 152.05 154.19 0.0M
2021-11-03 146.63 147.62 145.90 146.80 0.0M
2021-11-02 149.85 149.85 146.00 146.70 0.0M
2021-11-01 148.53 151.86 148.53 150.78 0.0M
2021-10-29 152.95 153.82 152.00 153.29 0.0M
2021-10-28 149.78 154.34 149.68 152.73 0.0M
2021-10-27 146.91 159.49 143.29 159.00 0.0M
2021-10-26 127.69 155.97 127.48 153.50 0.1M
2021-10-25 127.69 128.12 126.93 127.73 0.0M
2021-10-22 128.03 129.11 127.34 128.27 0.0M
2021-10-21 127.39 128.99 127.08 128.86 0.0M
2021-10-20 127.88 130.54 127.88 130.20 0.0M
2021-10-19 131.26 132.54 131.09 131.93 0.0M
2021-10-18 129.75 129.85 128.33 128.82 0.0M
2021-10-15 126.71 127.35 124.23 125.36 0.0M
2021-10-14 146.67 147.77 142.33 143.23 0.0M
2021-10-13 144.49 146.61 144.49 145.69 0.0M
2021-10-12 139.43 139.66 138.60 138.72 0.0M
2021-10-11 138.75 141.10 138.73 139.56 0.0M
2021-10-08 136.31 136.74 133.99 134.74 0.0M
2021-10-07 136.60 138.01 135.49 136.07 0.0M
2021-10-06 133.31 135.25 132.24 134.88 0.0M
2021-10-05 135.52 140.07 135.52 136.95 0.0M
2021-10-04 137.24 138.16 135.54 136.11 0.0M
2021-10-01 137.33 139.88 136.24 138.04 0.0M
2021-09-30 136.18 136.58 135.26 135.75 0.0M
2021-09-29 137.11 139.75 135.00 135.46 0.0M
2021-09-28 140.36 142.57 138.28 139.12 0.0M
2021-09-27 144.15 146.29 141.46 144.04 0.0M
2021-09-24 141.08 141.72 140.50 141.39 0.0M
2021-09-23 144.63 144.63 142.61 143.36 0.0M
2021-09-22 144.35 145.44 143.92 145.24 0.0M
2021-09-21 145.56 146.74 144.70 146.03 0.0M
2021-09-20 142.53 146.25 141.83 143.68 0.0M
2021-09-17 147.24 147.24 143.63 144.86 0.0M
2021-09-16 149.89 149.89 145.74 145.75 0.0M
2021-09-15 148.53 150.45 147.21 147.28 0.0M
2021-09-14 149.60 152.37 149.53 151.67 0.0M
2021-09-13 154.77 154.77 148.10 149.57 0.0M
2021-09-10 152.44 156.04 152.44 152.83 0.0M
2021-09-09 150.01 153.91 150.01 151.34 0.0M
2021-09-08 147.28 149.88 146.92 149.79 0.0M
2021-09-07 153.30 153.38 151.26 151.72 0.0M
2021-09-03 153.24 153.77 151.94 152.76 0.0M
2021-09-02 159.88 160.23 157.26 158.04 0.0M
2021-09-01 160.97 164.97 160.91 162.84 0.0M
2021-08-31 158.97 160.25 157.70 159.50 0.0M
2021-08-30 157.26 158.13 156.92 157.89 0.0M
2021-08-27 155.40 160.05 155.40 157.59 0.0M
2021-08-26 156.31 157.61 155.56 156.78 0.0M
2021-08-25 156.84 158.00 156.25 157.85 0.0M
2021-08-24 159.90 162.30 159.50 160.39 0.0M
2021-08-23 158.49 159.88 157.41 159.53 0.0M
2021-08-20 154.37 156.36 154.11 156.03 0.0M
2021-08-19 152.76 154.83 152.17 154.83 0.0M
2021-08-18 156.56 157.04 154.89 155.19 0.0M
2021-08-17 154.22 155.90 154.17 154.68 0.0M
2021-08-16 154.88 156.17 154.73 155.51 0.0M
2021-08-13 152.73 156.23 152.72 153.99 0.0M
2021-08-12 153.35 156.14 152.66 153.67 0.0M
2021-08-11 153.32 153.44 151.07 152.51 0.0M
2021-08-10 157.09 157.78 154.93 155.93 0.0M
2021-08-09 155.99 157.90 155.99 156.46 0.0M
2021-08-06 159.75 160.00 157.95 158.70 0.0M
2021-08-05 159.74 163.08 158.36 159.83 0.0M
2021-08-04 159.89 160.32 158.30 159.11 0.0M
2021-08-03 158.22 159.93 158.22 159.56 0.0M
2021-08-02 157.61 158.86 156.34 156.84 0.0M
2021-07-30 162.99 162.99 158.29 159.30 0.0M
2021-07-29 159.77 161.33 158.45 160.02 0.0M
2021-07-28 157.29 161.18 156.17 159.41 0.1M
2021-07-27 158.65 160.02 155.99 156.99 0.1M
2021-07-26 155.41 159.20 154.63 157.28 0.1M
2021-07-23 155.54 155.54 151.00 153.82 0.0M
2021-07-22 153.81 156.40 152.89 154.55 0.0M
2021-07-21 158.14 160.75 155.63 158.91 0.0M
2021-07-20 156.19 158.15 155.60 157.83 0.0M
2021-07-19 161.11 161.11 157.68 157.95 0.0M
2021-07-16 159.35 162.49 159.06 162.07 0.0M
2021-07-15 159.47 160.82 157.98 158.64 0.0M
2021-07-14 164.12 164.12 160.84 161.98 0.0M
2021-07-13 160.88 162.97 160.88 162.90 0.0M
2021-07-12 162.13 162.58 159.96 160.92 0.0M
2021-07-09 160.41 162.59 159.98 161.01 0.0M
2021-07-08 159.41 162.61 158.85 161.44 0.0M
2021-07-07 161.22 163.40 160.30 160.65 0.0M
2021-07-06 163.10 163.29 160.36 161.00 0.0M
2021-07-02 161.05 162.50 160.00 161.71 0.0M
2021-07-01 160.95 161.80 159.74 161.44 0.0M
2021-06-30 163.09 164.72 160.02 160.86 0.0M
2021-06-29 166.14 166.14 162.58 163.16 0.0M
2021-06-28 164.30 167.13 163.75 165.38 0.0M
2021-06-25 166.15 167.24 164.73 165.23 0.0M
2021-06-24 167.91 168.98 165.95 166.32 0.0M
2021-06-23 165.72 166.03 163.55 164.84 0.0M
2021-06-22 166.24 166.24 163.06 164.22 0.0M
2021-06-21 167.13 167.28 163.03 164.09 0.0M
2021-06-18 166.54 166.54 159.76 165.09 0.0M
2021-06-17 161.14 165.25 161.14 162.76 0.0M
2021-06-16 168.09 168.29 163.89 164.00 0.0M
2021-06-15 166.64 169.99 165.36 166.00 0.0M
2021-06-14 167.94 170.18 166.61 167.80 0.0M
2021-06-11 164.11 166.01 163.94 164.97 0.0M
2021-06-10 158.04 159.67 158.04 158.64 0.0M
2021-06-09 158.99 160.92 158.40 160.11 0.0M
2021-06-08 159.47 161.01 156.81 158.01 0.0M
2021-06-07 156.80 162.75 155.53 156.54 0.0M
2021-06-04 155.65 159.90 155.54 157.28 0.0M
2021-06-03 151.72 154.58 150.84 152.76 0.0M
2021-06-02 150.36 153.41 150.36 151.16 0.0M
2021-06-01 153.83 156.70 152.28 153.60 0.0M
2021-05-28 153.36 155.69 151.83 155.51 0.0M
2021-05-27 151.69 153.21 150.91 151.89 0.0M
2021-05-26 155.00 157.27 153.60 154.19 0.0M
2021-05-25 152.59 153.58 151.66 153.27 0.0M
2021-05-24 147.96 152.60 147.96 150.62 0.0M
2021-05-21 149.10 150.77 149.10 149.32 0.0M
2021-05-20 147.46 149.69 147.46 148.89 0.0M
2021-05-19 142.80 145.91 142.80 144.86 0.0M
2021-05-18 147.19 148.01 146.19 146.19 0.0M
2021-05-17 147.12 148.35 145.59 146.64 0.0M
2021-05-14 144.75 148.38 143.59 147.54 0.0M
2021-05-13 138.01 146.19 138.01 143.31 0.0M
2021-05-12 142.47 143.89 140.15 140.15 0.0M
2021-05-11 139.99 143.86 139.98 142.49 0.0M
2021-05-10 147.81 147.81 143.52 143.75 0.0M
2021-05-07 144.46 147.32 142.99 144.49 0.0M
2021-05-06 142.62 143.63 140.02 141.23 0.0M
2021-05-05 142.75 145.19 142.29 142.66 0.0M
2021-05-04 145.20 145.30 141.18 141.85 0.0M
2021-05-03 149.22 151.17 147.99 149.30 0.0M
2021-04-30 147.89 149.30 146.98 147.99 0.0M
2021-04-29 153.17 153.79 150.90 153.67 0.0M
2021-04-28 149.54 150.74 147.98 149.78 0.0M
2021-04-27 151.01 151.92 149.60 150.64 0.0M
2021-04-26 150.19 153.74 150.19 151.64 0.0M
2021-04-23 150.27 152.75 149.20 151.28 0.0M
2021-04-22 152.41 152.41 149.39 151.18 0.0M
2021-04-21 150.50 153.42 150.50 153.16 0.0M
2021-04-20 160.24 161.84 156.99 160.91 0.0M
2021-04-19 162.69 162.69 159.16 160.09 0.0M
2021-04-16 157.90 159.50 157.32 159.38 0.0M
2021-04-15 159.76 159.76 155.82 157.79 0.0M
2021-04-14 161.24 161.24 157.21 157.75 0.0M
2021-04-13 154.77 156.88 153.62 156.80 0.0M
2021-04-12 155.40 158.52 154.79 155.80 0.0M
2021-04-09 158.79 159.01 155.73 156.99 0.0M
2021-04-08 156.14 158.89 155.32 156.49 0.0M
2021-04-07 154.59 156.43 153.39 154.95 0.0M
2021-04-06 149.96 152.26 149.96 151.18 0.0M
2021-04-05 147.50 153.67 147.50 152.51 0.0M
2021-04-01 149.15 150.00 147.85 150.00 0.0M
2021-03-31 147.00 147.25 143.52 143.76 0.0M
2021-03-30 148.58 148.58 143.20 145.95 0.0M
2021-03-29 147.01 147.47 145.08 146.00 0.0M
2021-03-26 147.02 149.50 147.02 147.79 0.0M
2021-03-25 147.97 149.49 145.06 149.00 0.0M
2021-03-24 150.28 150.39 147.65 148.14 0.0M
2021-03-23 148.70 149.83 146.76 149.80 0.0M
2021-03-22 143.36 147.73 143.36 144.97 0.0M
2021-03-19 143.58 145.24 141.61 143.84 0.0M
2021-03-18 140.40 142.75 139.64 140.87 0.0M
2021-03-17 145.33 145.33 141.25 143.52 0.0M
2021-03-16 144.75 145.60 142.24 144.33 0.0M
2021-03-15 143.27 143.27 140.46 142.40 0.0M
2021-03-12 142.75 142.75 139.41 141.73 0.0M
2021-03-11 142.40 144.38 141.53 142.97 0.0M
2021-03-10 143.00 145.64 141.66 142.91 0.0M
2021-03-09 139.84 142.77 139.48 142.75 0.0M
2021-03-08 141.25 143.61 140.23 142.14 0.0M
2021-03-05 140.00 143.26 138.57 141.24 0.0M
2021-03-04 141.86 142.10 137.51 140.85 0.0M
2021-03-03 140.53 141.77 137.79 140.27 0.0M
2021-03-02 143.91 143.91 139.33 140.50 0.0M
2021-03-01 137.38 138.99 136.03 138.12 0.0M
2021-02-26 135.34 136.75 134.13 136.44 0.0M
2021-02-25 141.18 141.50 137.30 139.31 0.0M
2021-02-24 143.98 145.85 140.27 142.36 0.0M
2021-02-23 147.36 149.24 145.66 149.03 0.0M
2021-02-22 148.88 149.92 147.66 147.86 0.0M
2021-02-19 149.20 150.20 148.48 150.19 0.0M
2021-02-18 145.34 145.56 141.69 144.90 0.0M
2021-02-17 121.50 127.32 119.50 127.30 0.0M
2021-02-16 121.65 124.00 121.29 122.92 0.0M
2021-02-12 117.85 119.23 117.16 118.21 0.0M
2021-02-11 121.50 123.83 121.19 123.39 0.0M
2021-02-10 123.31 124.00 121.69 122.99 0.0M
2021-02-09 123.91 124.66 122.31 123.99 0.0M
2021-02-08 123.91 124.66 122.89 123.91 0.0M
2021-02-05 123.80 123.80 119.86 121.73 0.0M
2021-02-04 123.56 124.58 122.23 124.58 0.0M
2021-02-03 125.16 126.15 123.30 125.21 0.0M
2021-02-02 128.42 130.45 127.56 129.12 0.0M
2021-02-01 129.39 129.95 127.07 128.92 0.0M
2021-01-29 128.09 128.22 125.49 126.83 0.1M
2021-01-28 128.95 129.75 128.09 128.11 0.1M
2021-01-27 129.14 130.74 127.66 128.83 0.3M
2021-01-26 129.54 131.39 128.51 131.18 0.2M
2021-01-25 126.01 126.44 123.73 125.93 0.1M
2021-01-22 127.43 128.19 126.65 127.46 0.1M
2021-01-21 131.17 132.38 130.55 131.25 0.1M
2021-01-20 131.44 133.87 131.00 132.33 0.1M
2021-01-19 129.21 130.79 127.81 129.41 0.1M
2021-01-15 123.99 123.99 121.65 121.95 0.1M
2021-01-14 126.54 128.44 126.54 127.45 0.0M
2021-01-13 126.93 130.07 126.87 128.18 0.0M
2021-01-12 130.49 134.93 129.26 131.95 0.0M
2021-01-11 138.49 139.49 136.78 138.09 0.0M
2021-01-08 141.23 144.40 140.95 142.69 0.0M
2021-01-07 139.76 141.33 139.26 140.79 0.0M
2021-01-06 142.24 143.71 141.57 141.94 0.0M
2021-01-05 143.67 146.57 143.15 144.27 0.0M
2021-01-04 141.66 141.85 139.16 140.59 0.0M