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
2023-12-29 92.94 93.87 92.40 93.29 0.0M
2023-12-28 91.90 93.65 91.82 91.82 0.0M
2023-12-27 92.55 93.96 91.74 92.90 0.0M
2023-12-26 93.14 93.14 89.67 92.50 0.0M
2023-12-22 90.90 91.79 90.90 91.54 0.0M
2023-12-21 91.06 92.03 90.45 92.03 0.0M
2023-12-20 89.21 91.50 89.20 90.42 0.1M
2023-12-19 89.66 90.37 89.66 90.06 0.0M
2023-12-18 89.17 89.49 88.96 89.37 0.0M
2023-12-15 89.36 89.95 88.60 89.06 0.0M
2023-12-14 88.47 89.32 88.14 88.72 0.0M
2023-12-13 87.97 88.79 87.07 88.01 0.0M
2023-12-12 88.03 88.25 86.97 87.70 0.0M
2023-12-11 87.76 88.14 87.19 87.94 0.0M
2023-12-08 87.25 87.90 86.97 87.52 0.0M
2023-12-07 87.09 87.51 86.74 87.19 0.0M
2023-12-06 87.42 87.65 86.76 86.93 0.0M
2023-12-05 86.94 87.86 85.73 86.67 0.0M
2023-12-04 86.86 86.95 85.47 86.20 0.0M
2023-12-01 83.88 86.00 83.88 85.97 0.0M
2023-11-30 84.89 85.26 84.35 84.80 0.1M
2023-11-29 81.99 83.78 81.93 82.94 0.0M
2023-11-28 80.47 80.65 79.41 79.91 0.0M
2023-11-27 79.94 80.33 79.28 79.64 0.0M
2023-11-24 79.72 80.05 78.88 79.78 0.0M
2023-11-22 80.09 80.63 79.55 80.51 0.0M
2023-11-21 79.46 80.04 78.94 79.09 0.0M
2023-11-20 79.09 79.73 78.98 79.59 0.0M
2023-11-17 79.29 80.27 77.65 78.76 0.0M
2023-11-16 77.70 78.27 77.07 77.39 0.0M
2023-11-15 77.65 78.29 77.40 77.93 0.0M
2023-11-14 75.83 76.84 75.83 76.45 0.0M
2023-11-13 72.98 75.00 72.98 74.39 0.0M
2023-11-10 74.42 74.90 73.77 74.87 0.0M
2023-11-09 75.17 75.79 74.50 74.82 0.0M
2023-11-08 75.21 75.47 74.73 75.37 0.0M
2023-11-07 74.12 75.08 73.54 74.57 0.0M
2023-11-06 73.83 74.41 73.50 73.54 0.0M
2023-11-03 75.00 75.00 73.75 74.14 0.0M
2023-11-02 73.78 74.73 70.70 72.33 0.0M
2023-11-01 72.27 73.08 71.98 72.97 0.0M
2023-10-31 70.91 72.31 70.91 71.75 0.0M
2023-10-30 70.59 70.59 69.43 69.85 0.0M
2023-10-27 69.68 70.45 68.65 68.88 0.0M
2023-10-26 70.58 71.09 69.59 70.27 0.0M
2023-10-25 71.71 71.91 70.86 70.88 0.0M
2023-10-24 68.76 70.79 68.76 70.19 0.0M
2023-10-23 69.15 69.82 67.94 68.80 0.0M
2023-10-20 71.11 71.11 69.06 69.45 0.0M
2023-10-19 70.39 70.74 69.41 70.63 0.0M
2023-10-18 70.38 70.38 69.24 69.28 0.0M
2023-10-17 69.69 71.02 69.22 70.55 0.0M
2023-10-16 69.51 70.28 69.51 70.03 0.0M
2023-10-13 70.08 70.64 69.04 69.59 0.0M
2023-10-12 71.80 71.90 70.83 71.06 0.0M
2023-10-11 72.12 72.12 71.06 71.71 0.0M
2023-10-10 70.93 71.74 70.93 71.22 0.0M
2023-10-09 70.25 70.27 69.43 69.91 0.0M
2023-10-06 70.10 71.49 69.80 71.46 0.0M
2023-10-05 70.01 70.20 69.01 69.91 0.0M
2023-10-04 69.73 70.15 69.24 70.05 0.0M
2023-10-03 69.35 69.87 69.01 69.20 0.0M
2023-10-02 70.12 70.63 69.76 70.57 0.0M
2023-09-29 71.48 71.60 70.09 70.74 0.0M
2023-09-28 69.41 70.47 69.32 69.93 0.0M
2023-09-27 69.12 69.79 68.85 69.34 0.0M
2023-09-26 69.52 70.20 69.31 69.78 0.0M
2023-09-25 70.71 71.06 70.27 70.62 0.0M
2023-09-22 72.11 72.29 71.58 72.12 0.0M
2023-09-21 71.93 72.41 71.92 72.36 0.0M
2023-09-20 72.89 73.72 72.73 73.14 0.0M
2023-09-19 72.37 72.79 71.88 72.21 0.0M
2023-09-18 73.80 73.83 72.78 72.95 0.0M
2023-09-15 75.05 75.47 74.42 75.35 0.0M
2023-09-14 76.03 76.15 75.34 75.55 0.0M
2023-09-13 75.10 75.48 74.67 75.14 0.0M
2023-09-12 73.77 74.86 73.77 74.57 0.0M
2023-09-11 74.34 74.34 73.68 74.28 0.0M
2023-09-08 74.35 75.08 74.13 74.38 0.0M
2023-09-07 73.81 74.64 73.36 74.21 0.0M
2023-09-06 75.20 75.27 74.08 74.35 0.0M
2023-09-05 75.04 76.11 73.92 75.03 0.0M
2023-09-01 80.14 80.14 78.75 78.81 0.0M
2023-08-31 80.22 80.35 78.93 79.55 0.0M
2023-08-30 78.96 79.00 78.38 78.80 0.0M
2023-08-29 76.91 79.13 76.54 78.65 0.0M
2023-08-28 76.93 77.73 76.54 77.49 0.0M
2023-08-25 77.12 77.57 75.95 76.79 0.0M
2023-08-24 78.44 78.44 76.52 76.88 0.0M
2023-08-23 77.81 78.74 77.47 78.67 0.0M
2023-08-22 78.47 78.47 77.73 77.81 0.0M
2023-08-21 78.24 78.24 77.16 77.95 0.0M
2023-08-18 76.30 77.86 76.30 77.41 0.0M
2023-08-17 78.90 78.90 77.15 77.23 0.0M
2023-08-16 78.71 80.40 78.10 78.61 0.0M
2023-08-15 80.94 81.09 79.86 80.23 0.0M
2023-08-14 81.23 82.87 81.23 82.13 0.0M
2023-08-11 82.20 82.78 81.61 82.42 0.0M
2023-08-10 83.31 83.69 82.53 82.70 0.0M
2023-08-09 82.45 82.45 81.59 81.85 0.0M
2023-08-08 81.41 81.80 81.13 81.80 0.0M
2023-08-07 82.42 82.70 81.90 82.70 0.0M
2023-08-04 81.65 82.43 81.38 81.51 0.0M
2023-08-03 80.43 81.15 80.40 80.81 0.0M
2023-08-02 82.81 82.81 80.96 81.39 0.0M
2023-08-01 84.09 86.25 84.09 85.33 0.0M
2023-07-31 85.09 86.68 85.09 85.76 0.0M
2023-07-28 84.79 85.54 84.77 85.32 0.0M
2023-07-27 85.87 86.04 84.93 84.99 0.0M
2023-07-26 83.02 83.83 83.02 83.63 0.0M
2023-07-25 84.21 84.99 83.85 84.56 0.0M
2023-07-24 85.45 85.45 83.46 84.39 0.0M
2023-07-21 83.35 84.56 82.61 84.50 0.0M
2023-07-20 84.46 84.46 82.75 83.75 0.0M
2023-07-19 86.12 86.47 85.17 85.27 0.0M
2023-07-18 85.08 85.81 84.06 85.61 0.0M
2023-07-17 84.18 85.35 83.96 85.35 0.0M
2023-07-14 84.00 84.37 83.98 84.27 0.0M
2023-07-13 83.73 84.41 83.73 84.23 0.0M
2023-07-12 82.44 82.69 81.81 82.47 0.0M
2023-07-11 78.99 79.30 78.41 79.01 0.0M
2023-07-10 77.72 78.08 77.31 77.83 0.0M
2023-07-07 76.72 77.69 76.29 76.91 0.0M
2023-07-06 75.49 75.49 74.16 75.42 0.0M
2023-07-05 77.50 77.81 77.30 77.48 0.0M
2023-07-03 79.24 79.61 78.64 79.05 0.0M
2023-06-30 80.03 80.18 79.33 79.46 0.0M
2023-06-29 78.95 79.14 78.51 79.07 0.0M
2023-06-28 77.53 78.54 77.42 78.06 0.0M
2023-06-27 76.78 77.52 76.52 77.03 0.0M
2023-06-26 76.72 77.40 76.35 76.62 0.0M
2023-06-23 77.32 77.61 76.20 77.35 0.0M
2023-06-22 78.62 79.01 78.12 78.73 0.0M
2023-06-21 78.85 79.01 78.11 78.63 0.0M
2023-06-20 79.64 80.63 79.32 80.08 0.0M
2023-06-16 80.60 81.70 80.48 81.60 0.0M
2023-06-15 83.03 83.30 81.89 83.06 0.0M
2023-06-14 85.24 85.76 84.14 85.76 0.0M
2023-06-13 87.61 87.61 85.64 85.86 0.0M
2023-06-12 86.08 86.95 85.47 86.95 0.0M
2023-06-09 90.39 92.04 85.98 86.16 0.0M
2023-06-08 84.76 85.13 84.22 85.13 0.0M
2023-06-07 86.74 87.07 84.71 84.99 0.0M
2023-06-06 86.51 87.32 86.42 86.91 0.0M
2023-06-05 85.80 86.39 85.49 86.02 0.0M
2023-06-02 86.32 86.79 85.82 86.25 0.0M
2023-06-01 84.28 85.11 84.01 84.86 0.0M
2023-05-31 83.61 85.05 83.37 84.99 0.0M
2023-05-30 84.41 84.92 83.55 83.91 0.0M
2023-05-26 82.46 83.14 82.10 82.94 0.0M
2023-05-25 82.52 82.77 81.63 82.77 0.0M
2023-05-24 80.68 80.75 79.81 80.24 0.0M
2023-05-23 85.60 85.60 84.04 84.04 0.0M
2023-05-22 85.12 86.78 84.72 86.78 0.0M
2023-05-19 85.63 86.05 85.21 85.97 0.0M
2023-05-18 85.30 85.30 83.38 84.48 0.0M
2023-05-17 84.00 84.41 82.84 84.25 0.0M
2023-05-16 83.92 84.91 83.28 84.91 0.0M
2023-05-15 83.26 84.00 82.83 83.89 0.0M
2023-05-12 82.60 82.82 81.44 82.82 0.0M
2023-05-11 81.88 82.60 81.66 82.59 0.0M
2023-05-10 82.59 82.59 81.33 82.56 0.0M
2023-05-09 81.29 82.10 80.70 81.94 0.0M
2023-05-08 81.40 82.43 81.40 82.43 0.0M
2023-05-05 80.88 82.16 80.40 81.84 0.0M
2023-05-04 82.00 83.59 81.10 82.37 0.0M
2023-05-03 87.11 87.11 85.42 86.35 0.0M
2023-05-02 84.60 85.85 84.43 85.41 0.0M
2023-05-01 82.17 85.59 82.17 83.40 0.0M
2023-04-28 82.09 84.16 81.72 83.84 0.0M
2023-04-27 81.81 83.41 81.81 83.03 0.0M
2023-04-26 80.44 81.43 79.83 80.08 0.0M
2023-04-25 71.84 73.50 70.25 72.11 0.0M
2023-04-24 73.86 74.12 72.47 73.19 0.0M
2023-04-21 71.97 72.85 71.97 72.53 0.0M
2023-04-20 71.35 72.17 71.20 71.68 0.0M
2023-04-19 72.18 72.96 72.18 72.71 0.0M
2023-04-18 73.23 73.72 72.88 73.23 0.0M
2023-04-17 71.91 72.06 71.28 71.83 0.0M
2023-04-14 73.35 73.47 72.39 72.83 0.0M
2023-04-13 71.86 72.59 71.73 72.37 0.0M
2023-04-12 71.62 72.21 71.33 71.51 0.0M
2023-04-11 70.64 71.43 70.37 71.25 0.0M
2023-04-10 73.98 73.98 70.99 72.14 0.0M
2023-04-06 73.32 73.32 71.68 72.22 0.0M
2023-04-05 68.90 71.61 68.90 70.89 0.0M
2023-04-04 70.66 70.66 69.65 69.91 0.0M
2023-04-03 69.28 69.82 69.02 69.82 0.0M
2023-03-31 68.48 69.58 68.48 69.15 0.0M
2023-03-30 69.34 70.06 69.31 69.79 0.0M
2023-03-29 65.16 65.80 65.05 65.80 0.0M
2023-03-28 64.14 64.14 63.35 63.53 0.0M
2023-03-27 63.82 67.24 63.81 64.81 0.0M
2023-03-24 63.67 63.67 62.48 63.12 0.0M
2023-03-23 65.32 66.49 64.88 65.20 0.0M
2023-03-22 65.57 65.86 64.70 64.70 0.0M
2023-03-21 65.41 65.83 65.02 65.74 0.0M
2023-03-20 63.89 64.11 62.67 63.00 0.0M
2023-03-17 63.01 63.98 62.81 63.32 0.0M
2023-03-16 64.13 65.67 63.95 65.55 0.0M
2023-03-15 64.38 65.50 63.74 64.00 0.0M
2023-03-14 72.72 72.95 71.60 72.32 0.0M
2023-03-13 70.76 72.00 70.71 71.01 0.0M
2023-03-10 76.24 77.54 75.48 75.94 0.0M
2023-03-09 77.47 77.83 76.51 76.92 0.0M
2023-03-08 76.39 77.19 76.32 76.94 0.0M
2023-03-07 78.11 78.50 76.33 76.64 0.0M
2023-03-06 76.92 77.67 76.70 77.08 0.0M
2023-03-03 77.35 77.35 76.03 76.97 0.0M
2023-03-02 74.44 75.29 74.30 75.29 0.0M
2023-03-01 75.15 75.62 74.39 75.02 0.0M
2023-02-28 74.35 74.70 73.35 73.78 0.0M
2023-02-27 75.09 75.17 74.56 74.80 0.0M
2023-02-24 74.70 75.00 73.75 73.92 0.0M
2023-02-23 77.46 77.58 76.34 77.05 0.0M
2023-02-22 77.00 77.77 76.73 77.12 0.0M
2023-02-21 77.13 77.98 76.37 77.33 0.0M
2023-02-17 75.20 75.20 74.18 74.70 0.0M
2023-02-16 75.10 76.03 74.74 75.06 0.0M
2023-02-15 76.29 76.40 75.19 75.67 0.0M
2023-02-14 75.13 76.67 75.03 76.56 0.0M
2023-02-13 75.81 75.87 74.97 75.43 0.0M
2023-02-10 75.84 76.10 75.35 75.91 0.0M
2023-02-09 77.72 78.09 76.41 76.74 0.0M
2023-02-08 78.68 79.01 76.79 76.97 0.0M
2023-02-07 76.99 77.45 75.54 76.83 0.0M
2023-02-06 72.13 72.66 71.13 71.20 0.0M
2023-02-03 71.51 73.85 71.48 73.16 0.0M
2023-02-02 75.00 75.24 74.42 74.85 0.0M
2023-02-01 70.84 72.66 70.53 72.45 0.0M
2023-01-31 70.05 71.30 69.90 71.30 0.0M
2023-01-30 69.95 70.99 69.91 70.50 0.0M
2023-01-27 69.60 71.33 69.60 71.01 0.0M
2023-01-26 68.97 69.38 68.33 69.20 0.0M
2023-01-25 67.28 68.38 67.17 68.35 0.0M
2023-01-24 67.97 68.16 67.48 68.01 0.0M
2023-01-23 66.98 68.75 66.98 68.65 0.0M
2023-01-20 65.99 67.32 65.99 67.29 0.0M
2023-01-19 67.17 67.43 66.62 66.89 0.0M
2023-01-18 69.36 69.57 68.33 68.53 0.0M
2023-01-17 67.73 68.69 67.56 68.23 0.0M
2023-01-13 61.50 62.04 61.19 61.84 0.0M
2023-01-12 61.70 61.75 60.87 61.58 0.0M
2023-01-11 61.11 62.23 61.01 62.23 0.0M
2023-01-10 61.15 61.39 60.38 61.12 0.0M
2023-01-09 61.97 62.40 61.33 61.59 0.0M
2023-01-06 59.46 60.94 58.76 60.82 0.0M
2023-01-05 60.01 60.01 58.83 59.76 0.0M
2023-01-04 59.71 59.95 59.15 59.30 0.0M
2023-01-03 56.81 57.23 56.19 56.73 0.0M