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
2022-12-30 55.10 55.39 54.72 54.86 0.0M
2022-12-29 54.75 55.68 54.75 55.32 0.0M
2022-12-28 53.97 54.55 53.78 54.15 0.0M
2022-12-27 53.65 54.27 53.45 53.90 0.0M
2022-12-23 53.74 54.04 53.23 53.67 0.0M
2022-12-22 54.54 54.54 53.41 54.29 0.0M
2022-12-21 54.37 55.41 54.35 55.11 0.0M
2022-12-20 54.92 55.19 54.52 54.67 0.0M
2022-12-19 55.51 55.56 54.74 55.09 0.0M
2022-12-16 55.85 56.15 54.54 54.80 0.0M
2022-12-15 57.81 57.92 56.04 56.49 0.0M
2022-12-14 58.22 58.81 57.66 58.03 0.0M
2022-12-13 60.49 60.82 58.53 58.90 0.0M
2022-12-12 56.34 56.77 56.15 56.77 0.0M
2022-12-09 57.10 57.56 56.67 56.80 0.0M
2022-12-08 55.73 57.97 55.55 57.73 0.0M
2022-12-07 56.51 57.25 56.43 56.85 0.0M
2022-12-06 58.07 58.07 57.48 57.77 0.0M
2022-12-05 61.01 61.20 59.53 59.53 0.0M
2022-12-02 62.23 62.33 61.55 61.87 0.0M
2022-12-01 62.35 62.78 61.80 62.41 0.0M
2022-11-30 59.55 61.26 59.31 61.21 0.0M
2022-11-29 60.04 60.83 59.51 60.25 0.0M
2022-11-28 62.14 62.58 61.14 61.27 0.0M
2022-11-25 62.69 63.46 62.67 63.16 0.0M
2022-11-23 60.58 61.39 60.53 61.12 0.0M
2022-11-22 60.16 61.07 59.95 61.07 0.0M
2022-11-21 60.26 60.74 59.91 60.24 0.0M
2022-11-18 62.30 62.30 61.20 61.59 0.0M
2022-11-17 61.19 61.89 61.04 61.80 0.0M
2022-11-16 64.21 64.22 61.92 62.60 0.0M
2022-11-15 65.22 65.78 64.17 64.75 0.0M
2022-11-14 66.24 66.62 65.76 65.87 0.0M
2022-11-11 65.58 67.58 65.34 67.47 0.0M
2022-11-10 63.89 65.59 63.84 65.44 0.0M
2022-11-09 60.74 61.38 60.14 60.27 0.0M
2022-11-08 59.10 60.07 59.06 59.44 0.0M
2022-11-07 58.30 58.85 57.87 58.48 0.0M
2022-11-04 56.39 57.46 55.94 57.34 0.0M
2022-11-03 56.26 56.26 54.33 54.35 0.1M
2022-11-02 58.48 59.09 57.23 57.25 0.0M
2022-11-01 60.51 60.69 58.51 58.75 0.0M
2022-10-31 59.93 60.28 58.68 59.56 0.0M
2022-10-28 58.77 59.84 58.67 59.60 0.0M
2022-10-27 59.42 59.42 58.44 58.57 0.0M
2022-10-26 57.77 59.90 57.77 59.38 0.0M
2022-10-25 57.55 59.18 57.55 58.75 0.0M
2022-10-24 57.80 58.27 56.67 57.35 0.0M
2022-10-21 55.71 58.24 54.31 58.20 0.1M
2022-10-20 54.61 55.82 52.95 53.02 0.0M
2022-10-19 53.69 54.30 52.66 53.13 0.0M
2022-10-18 56.31 56.41 55.00 55.60 0.0M
2022-10-17 54.11 55.17 54.11 54.58 0.0M
2022-10-14 53.06 54.08 52.10 52.10 0.0M
2022-10-13 62.58 66.34 55.90 56.44 0.1M
2022-10-12 64.07 64.70 63.57 63.77 0.0M
2022-10-11 64.95 65.90 64.36 64.86 0.0M
2022-10-10 66.90 66.90 65.69 66.06 0.0M
2022-10-07 66.77 67.64 66.17 66.88 0.0M
2022-10-06 69.04 69.53 66.89 66.94 0.0M
2022-10-05 69.95 70.29 68.68 69.47 0.0M
2022-10-04 69.86 70.35 69.28 69.85 0.2M
2022-10-03 67.09 67.53 66.15 66.63 0.0M
2022-09-30 66.69 68.46 66.69 67.13 0.0M
2022-09-29 66.35 66.53 64.80 65.93 0.1M
2022-09-28 68.39 69.67 67.71 69.30 0.0M
2022-09-27 67.84 68.56 66.29 66.64 0.1M
2022-09-26 67.41 68.17 66.07 66.48 0.0M
2022-09-23 67.43 67.68 66.20 66.96 0.0M
2022-09-22 69.52 70.08 68.83 70.08 0.0M
2022-09-21 75.23 76.67 74.54 74.54 0.0M
2022-09-20 76.48 76.90 75.39 75.84 0.0M
2022-09-19 75.90 77.73 75.90 77.71 0.0M
2022-09-16 77.32 78.06 76.37 77.65 0.0M
2022-09-15 81.91 82.68 79.86 80.16 0.0M
2022-09-14 82.85 83.56 82.54 83.17 0.0M
2022-09-13 83.17 84.17 82.25 82.25 0.0M
2022-09-12 85.63 86.59 85.38 85.69 0.1M
2022-09-09 83.24 83.74 82.79 83.72 0.1M
2022-09-08 79.38 81.01 79.38 80.50 0.1M
2022-09-07 79.23 79.84 78.67 79.54 0.0M
2022-09-06 80.51 80.94 79.21 79.33 0.0M
2022-09-02 80.13 81.32 78.61 79.24 0.0M
2022-09-01 78.24 78.37 75.36 76.61 0.1M
2022-08-31 81.61 82.95 81.37 81.93 0.0M
2022-08-30 80.14 80.38 77.93 78.20 0.0M
2022-08-29 78.97 79.53 78.59 78.95 0.0M
2022-08-26 82.52 82.52 79.02 79.05 0.0M
2022-08-25 80.33 81.59 80.30 81.59 0.0M
2022-08-24 79.49 80.46 79.49 80.00 0.0M
2022-08-23 78.61 80.47 78.53 79.52 0.0M
2022-08-22 81.78 81.93 79.04 79.21 0.0M
2022-08-19 84.31 84.40 82.19 83.03 0.0M
2022-08-18 81.56 83.11 81.29 82.36 0.0M
2022-08-17 83.91 83.91 81.44 81.93 0.0M
2022-08-16 83.76 84.84 83.19 84.67 0.1M
2022-08-15 85.86 86.44 85.56 85.91 0.0M
2022-08-12 88.55 88.66 85.31 86.39 0.1M
2022-08-11 88.86 90.02 88.50 88.60 0.0M
2022-08-10 82.53 85.94 82.38 84.98 0.0M
2022-08-09 80.86 80.86 78.96 79.28 0.0M
2022-08-08 81.70 82.30 81.19 81.39 0.0M
2022-08-05 80.45 82.26 80.45 82.14 0.0M
2022-08-04 80.47 80.66 79.77 80.07 0.0M
2022-08-03 77.37 80.60 77.37 80.40 0.0M
2022-08-02 77.86 77.93 77.09 77.15 0.0M
2022-08-01 80.59 80.59 77.30 78.92 0.0M
2022-07-29 78.09 79.03 78.05 78.77 0.0M
2022-07-28 78.55 78.96 76.81 78.27 0.0M
2022-07-27 76.31 78.96 76.31 78.72 0.0M
2022-07-26 74.65 75.36 74.54 74.70 0.0M
2022-07-25 78.43 78.60 76.24 76.86 0.0M
2022-07-22 80.96 80.96 78.66 78.83 0.0M
2022-07-21 79.26 80.39 75.19 78.44 0.0M
2022-07-20 81.75 82.71 81.24 81.58 0.0M
2022-07-19 80.47 82.24 80.14 81.98 0.0M
2022-07-18 79.67 80.37 78.75 78.90 0.0M
2022-07-15 77.36 79.26 76.74 79.07 0.0M
2022-07-14 77.04 77.34 75.25 76.40 0.0M
2022-07-13 78.06 79.79 78.01 79.41 0.0M
2022-07-12 81.35 82.68 80.84 81.38 0.0M
2022-07-11 81.95 81.95 80.44 80.59 0.0M
2022-07-08 84.49 85.73 83.85 84.97 0.0M
2022-07-07 84.22 84.84 83.91 84.59 0.0M
2022-07-06 85.38 85.38 83.87 84.47 0.0M
2022-07-05 80.50 82.39 80.50 82.32 0.0M
2022-07-01 83.44 85.59 83.42 85.36 0.0M
2022-06-30 85.61 86.16 83.67 85.50 0.0M
2022-06-29 86.91 88.13 86.01 86.72 0.0M
2022-06-28 88.81 89.48 86.65 86.65 0.0M
2022-06-27 89.66 89.72 88.01 88.11 0.0M
2022-06-24 89.04 90.29 88.06 89.05 0.0M
2022-06-23 83.73 85.24 83.32 84.54 0.0M
2022-06-22 77.32 85.04 77.32 82.43 0.0M
2022-06-21 79.00 80.31 78.94 79.40 0.0M
2022-06-17 79.46 80.33 78.39 79.31 0.0M
2022-06-16 76.89 77.23 75.61 76.01 0.0M
2022-06-15 77.23 78.85 76.73 78.13 0.0M
2022-06-14 73.72 73.80 71.29 71.71 0.1M
2022-06-13 74.66 75.20 72.43 72.94 0.0M
2022-06-10 83.25 83.25 81.81 82.13 0.0M
2022-06-09 87.75 88.35 85.77 85.79 0.0M
2022-06-08 90.32 91.45 89.97 90.01 0.0M
2022-06-07 91.17 91.94 90.35 91.59 0.0M
2022-06-06 92.54 96.04 92.54 93.81 0.0M
2022-06-03 93.84 94.53 93.27 93.58 0.0M
2022-06-02 94.34 95.47 93.73 95.38 0.0M
2022-06-01 96.48 96.48 94.20 95.01 0.0M
2022-05-31 97.99 98.49 96.57 97.24 0.0M
2022-05-27 98.01 99.48 97.82 98.43 0.0M
2022-05-26 98.82 99.10 95.93 97.79 0.0M
2022-05-25 95.02 97.04 95.02 95.59 0.0M
2022-05-24 100.88 101.30 98.95 100.24 0.0M
2022-05-23 102.55 103.76 101.81 103.28 0.0M
2022-05-20 102.55 102.55 100.44 102.00 0.0M
2022-05-19 99.92 102.12 99.18 101.65 0.0M
2022-05-18 97.22 98.40 96.23 96.42 0.0M
2022-05-17 101.39 101.70 99.16 100.50 0.0M
2022-05-16 98.68 99.52 97.08 98.23 0.0M
2022-05-13 99.18 101.47 99.18 100.23 0.0M
2022-05-12 98.23 100.22 97.24 99.78 0.0M
2022-05-11 95.54 101.41 95.54 98.00 0.0M
2022-05-10 99.77 99.77 95.50 95.94 0.0M
2022-05-09 98.20 99.50 95.77 96.32 0.0M
2022-05-06 102.65 105.27 101.38 102.76 0.0M
2022-05-05 100.19 100.19 98.39 99.42 0.0M
2022-05-04 104.20 105.82 102.41 105.28 0.0M
2022-05-03 105.89 106.92 105.32 106.11 0.0M
2022-05-02 101.12 102.38 99.91 101.38 0.0M
2022-04-29 103.78 104.60 100.47 100.77 0.0M
2022-04-28 99.58 102.26 99.44 101.66 0.0M
2022-04-27 83.64 87.11 83.64 86.36 0.0M
2022-04-26 90.02 92.82 87.07 89.50 0.0M
2022-04-25 89.90 92.61 89.13 92.51 0.0M
2022-04-22 94.78 94.94 92.96 93.63 0.0M
2022-04-21 98.26 98.92 95.84 95.84 0.0M
2022-04-20 98.46 98.53 96.79 97.23 0.0M
2022-04-19 100.59 100.86 99.34 100.63 0.0M
2022-04-18 92.00 95.94 92.00 93.22 0.0M
2022-04-14 96.30 96.30 93.54 94.27 0.0M
2022-04-13 92.71 94.26 92.34 93.47 0.0M
2022-04-12 92.08 94.11 92.04 93.59 0.0M
2022-04-11 93.17 94.37 92.30 93.51 0.0M
2022-04-08 93.05 94.13 93.05 93.43 0.0M
2022-04-07 91.77 93.64 91.68 93.17 0.0M
2022-04-06 92.35 92.66 91.09 92.50 0.0M
2022-04-05 98.10 98.32 95.67 96.56 0.0M
2022-04-04 99.22 101.14 99.22 100.63 0.0M
2022-04-01 96.85 97.08 94.86 96.38 0.0M
2022-03-31 96.47 97.86 95.53 95.70 0.0M
2022-03-30 103.59 104.13 102.53 103.19 0.0M
2022-03-29 104.11 104.63 103.34 104.40 0.0M
2022-03-28 101.49 102.25 100.84 101.71 0.0M
2022-03-25 104.21 104.21 101.12 101.69 0.0M
2022-03-24 104.59 105.39 104.23 105.22 0.0M
2022-03-23 101.80 102.44 101.05 101.73 0.0M
2022-03-22 102.06 103.60 102.03 102.83 0.0M
2022-03-21 101.13 102.06 100.38 100.97 0.0M
2022-03-18 95.04 101.44 95.03 101.44 0.0M
2022-03-17 94.25 96.21 94.25 95.67 0.0M
2022-03-16 93.00 95.40 92.97 94.89 0.0M
2022-03-15 89.73 89.90 87.39 89.21 0.0M
2022-03-14 93.93 93.93 90.84 90.85 0.0M
2022-03-11 95.11 95.12 92.09 92.09 0.0M
2022-03-10 92.08 93.04 90.82 92.00 0.0M
2022-03-09 91.11 93.88 90.77 93.03 0.0M
2022-03-08 84.42 86.10 82.69 84.55 0.1M
2022-03-07 85.42 85.57 82.01 82.59 0.0M
2022-03-04 85.25 85.48 83.47 84.00 0.1M
2022-03-03 94.15 94.15 89.84 90.38 0.0M
2022-03-02 95.10 96.85 94.40 95.79 0.0M
2022-03-01 98.49 98.49 95.19 95.23 0.0M
2022-02-28 100.80 101.82 99.22 100.38 0.0M
2022-02-25 99.97 101.19 98.10 100.00 0.0M
2022-02-24 94.96 99.13 94.96 99.09 0.0M
2022-02-23 104.87 104.97 101.49 101.73 0.0M
2022-02-22 103.36 104.53 103.08 103.41 0.0M
2022-02-18 107.24 107.98 105.00 105.98 0.0M
2022-02-17 110.42 111.08 108.78 108.78 0.0M
2022-02-16 108.93 110.60 107.77 110.14 0.0M
2022-02-15 105.60 108.60 105.57 107.91 0.0M
2022-02-14 116.68 117.90 112.50 112.50 0.0M
2022-02-11 122.09 122.09 117.27 117.66 0.0M
2022-02-10 119.39 121.59 118.53 118.53 0.0M
2022-02-09 119.89 120.18 118.95 119.37 0.0M
2022-02-08 115.60 116.78 115.34 116.48 0.0M
2022-02-07 117.91 118.32 117.11 117.16 0.0M
2022-02-04 118.32 118.58 116.83 118.20 0.0M
2022-02-03 117.64 119.10 116.89 117.11 0.0M
2022-02-02 123.13 123.13 122.14 122.42 0.0M
2022-02-01 121.70 121.95 119.63 121.40 0.1M
2022-01-31 118.03 120.05 117.53 119.73 0.0M
2022-01-28 114.49 117.57 113.89 117.57 0.0M
2022-01-27 115.33 115.91 114.04 114.58 0.0M
2022-01-26 118.57 119.21 114.40 115.09 0.0M
2022-01-25 115.93 116.58 113.01 114.83 0.0M
2022-01-24 114.88 116.75 112.41 116.40 0.0M
2022-01-21 121.63 122.06 119.77 120.81 0.0M
2022-01-20 124.11 125.59 123.17 123.18 0.0M
2022-01-19 128.72 128.72 123.80 124.53 0.0M
2022-01-18 128.73 131.36 128.00 128.94 0.0M
2022-01-14 130.17 131.03 129.64 130.78 0.0M
2022-01-13 135.25 135.25 130.93 130.93 0.0M
2022-01-12 132.31 133.39 131.43 131.56 0.0M
2022-01-11 129.55 131.34 129.24 131.01 0.0M
2022-01-10 127.48 127.98 126.00 127.79 0.0M
2022-01-07 130.59 131.87 130.38 131.58 0.0M
2022-01-06 131.35 132.86 131.21 132.12 0.0M
2022-01-05 137.05 139.38 134.44 134.44 0.0M
2022-01-04 140.72 140.99 138.57 138.88 0.0M
2022-01-03 141.36 141.36 137.61 138.47 0.0M