Temenos ADR

TMSNY
🏛️ usa →
79.88
Last Update: 2025-10-01
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
2024-12-31 68.88 72.44 68.62 69.99 0.0M
2024-12-30 69.98 70.95 68.44 70.88 0.0M
2024-12-27 70.66 71.33 70.16 70.92 0.0M
2024-12-26 69.63 71.79 68.51 71.79 0.0M
2024-12-24 65.55 72.66 65.55 72.66 0.0M
2024-12-23 70.96 71.09 69.99 70.21 0.0M
2024-12-20 70.57 72.13 70.57 70.95 0.0M
2024-12-19 71.51 72.44 70.18 71.37 0.0M
2024-12-18 72.66 73.45 70.26 70.46 0.0M
2024-12-17 72.81 72.81 72.16 72.27 0.0M
2024-12-16 73.21 74.36 72.24 73.70 0.0M
2024-12-13 73.92 74.92 73.52 74.21 0.0M
2024-12-12 72.03 74.09 72.03 73.66 0.0M
2024-12-11 67.69 69.44 67.62 69.39 0.0M
2024-12-10 67.38 68.01 66.92 67.55 0.0M
2024-12-09 66.26 66.64 65.98 66.26 0.0M
2024-12-06 65.65 66.97 65.52 66.57 0.0M
2024-12-05 65.91 65.93 65.36 65.42 0.0M
2024-12-04 65.01 65.29 64.88 64.98 0.0M
2024-12-03 63.59 64.47 63.59 64.18 0.0M
2024-12-02 64.81 65.48 63.35 64.76 0.0M
2024-11-29 63.32 66.44 63.32 65.78 0.0M
2024-11-27 63.39 64.40 63.06 63.28 0.0M
2024-11-26 64.33 64.34 63.26 63.49 0.0M
2024-11-25 64.39 64.72 64.23 64.63 0.0M
2024-11-22 64.81 65.30 63.82 64.55 0.0M
2024-11-21 66.60 66.76 66.16 66.42 0.0M
2024-11-20 67.23 68.15 66.99 67.68 0.0M
2024-11-19 65.58 66.96 65.42 66.77 0.0M
2024-11-18 64.67 65.78 64.60 65.45 0.0M
2024-11-15 65.54 66.03 64.23 64.82 0.1M
2024-11-14 67.60 67.81 66.76 67.05 0.0M
2024-11-13 70.52 70.52 67.27 69.28 0.1M
2024-11-12 72.25 73.86 69.86 70.91 0.0M
2024-11-11 69.61 69.61 66.32 67.83 0.0M
2024-11-08 65.84 68.12 64.60 67.22 0.0M
2024-11-07 68.95 70.05 67.85 68.36 0.0M
2024-11-06 68.46 69.11 67.30 67.47 0.0M
2024-11-05 69.98 70.06 68.62 70.06 0.0M
2024-11-04 68.92 70.41 68.92 69.63 0.0M
2024-11-01 69.39 70.14 68.97 69.29 0.0M
2024-10-31 67.19 70.72 67.19 69.46 0.0M
2024-10-30 67.78 71.54 67.78 70.32 0.0M
2024-10-29 68.31 71.54 68.31 70.88 0.0M
2024-10-28 71.84 74.06 71.60 74.06 0.0M
2024-10-25 74.01 74.03 72.29 74.03 0.0M
2024-10-24 73.48 74.16 72.20 74.16 0.0M
2024-10-23 75.71 76.38 74.00 76.02 0.0M
2024-10-22 73.50 75.85 71.78 75.17 0.0M
2024-10-21 74.35 74.35 72.98 73.87 0.0M
2024-10-18 73.27 74.22 72.24 73.46 0.0M
2024-10-17 73.63 75.13 72.13 73.55 0.0M
2024-10-16 74.07 74.07 72.68 73.66 0.0M
2024-10-15 73.52 75.11 72.76 72.81 0.0M
2024-10-14 73.86 74.28 73.28 74.28 0.0M
2024-10-11 70.56 74.13 70.56 73.27 0.0M
2024-10-10 72.03 73.53 72.03 73.35 0.0M
2024-10-09 71.87 72.95 71.67 71.67 0.0M
2024-10-08 68.46 69.19 67.59 69.19 0.0M
2024-10-07 69.67 69.67 68.88 69.19 0.0M
2024-10-04 69.52 69.62 68.72 69.07 0.0M
2024-10-03 68.55 69.41 68.44 69.06 0.0M
2024-10-02 68.09 69.16 68.09 68.84 0.0M
2024-10-01 69.81 69.81 68.07 68.37 0.0M
2024-09-30 68.10 70.66 68.10 69.86 0.0M
2024-09-27 70.29 70.95 70.29 70.45 0.0M
2024-09-26 68.94 68.97 68.16 68.67 0.0M
2024-09-25 68.26 68.47 67.46 67.61 0.0M
2024-09-24 68.99 69.69 68.53 69.42 0.0M
2024-09-23 69.26 69.42 68.29 68.66 0.0M
2024-09-20 69.30 69.30 67.88 68.40 0.0M
2024-09-19 70.95 71.00 70.33 70.63 0.0M
2024-09-18 70.99 72.07 70.34 71.35 0.0M
2024-09-17 71.30 71.34 70.51 70.89 0.0M
2024-09-16 70.91 70.97 70.44 70.94 0.0M
2024-09-13 73.24 73.27 71.69 72.35 0.0M
2024-09-12 71.33 72.01 70.82 71.35 0.0M
2024-09-11 69.82 71.16 69.82 70.47 0.0M
2024-09-10 69.53 70.06 68.72 69.67 0.0M
2024-09-09 69.34 70.33 68.86 69.79 0.0M
2024-09-06 69.27 69.62 68.52 68.84 0.0M
2024-09-05 66.25 66.82 66.21 66.35 0.0M
2024-09-04 64.98 65.76 64.64 65.36 0.0M
2024-09-03 68.41 68.41 66.84 66.96 0.0M
2024-08-30 68.98 69.92 68.31 69.92 0.0M
2024-08-29 69.00 69.82 68.91 69.30 0.0M
2024-08-28 69.41 69.69 68.86 69.40 0.0M
2024-08-27 69.33 70.00 68.99 69.85 0.0M
2024-08-26 69.26 69.97 68.94 69.51 0.0M
2024-08-23 69.27 70.33 69.12 70.33 0.0M
2024-08-22 69.41 69.41 68.54 68.65 0.0M
2024-08-21 69.21 69.25 68.37 68.90 0.0M
2024-08-20 69.05 69.22 67.94 69.21 0.0M
2024-08-19 69.03 69.30 68.80 68.98 0.0M
2024-08-16 68.19 68.99 67.92 68.45 0.0M
2024-08-15 67.47 68.21 67.28 67.74 0.0M
2024-08-14 66.20 66.59 65.35 66.05 0.0M
2024-08-13 65.28 65.76 64.78 65.57 0.0M
2024-08-12 65.25 65.79 64.87 65.61 0.0M
2024-08-09 64.66 65.43 64.11 65.21 0.0M
2024-08-08 63.81 64.57 63.35 64.19 0.0M
2024-08-07 64.35 64.69 63.40 63.41 0.0M
2024-08-06 64.41 65.24 64.04 64.58 0.0M
2024-08-05 63.33 64.85 63.09 63.89 0.0M
2024-08-02 66.49 66.65 65.11 65.43 0.0M
2024-08-01 71.14 71.14 67.53 68.06 0.0M
2024-07-31 69.49 70.11 68.03 69.53 0.0M
2024-07-30 69.40 69.56 68.00 68.17 0.1M
2024-07-29 69.35 69.47 68.47 68.50 0.1M
2024-07-26 70.22 70.64 69.87 69.93 0.0M
2024-07-25 70.42 70.42 69.03 69.74 0.0M
2024-07-24 68.70 69.91 68.62 68.62 0.0M
2024-07-23 73.72 73.72 69.91 70.11 0.0M
2024-07-22 75.20 75.73 74.31 74.36 0.0M
2024-07-19 74.52 75.05 74.22 74.62 0.0M
2024-07-18 75.02 75.22 74.03 74.77 0.0M
2024-07-17 74.19 74.76 73.86 74.76 0.0M
2024-07-16 74.50 74.50 73.25 73.34 0.0M
2024-07-15 73.58 74.76 73.05 73.06 0.0M
2024-07-12 72.88 73.29 71.68 73.00 0.3M
2024-07-11 72.23 73.29 71.83 72.31 0.0M
2024-07-10 72.59 72.67 71.91 72.62 0.0M
2024-07-09 72.25 72.25 70.99 71.59 0.0M
2024-07-08 72.15 72.35 71.15 71.24 0.0M
2024-07-05 71.90 71.95 70.90 71.94 0.0M
2024-07-03 70.87 71.01 69.83 70.78 0.0M
2024-07-02 69.80 70.13 69.09 69.70 0.0M
2024-07-01 69.44 70.07 68.62 69.49 0.0M
2024-06-28 69.42 69.53 68.76 68.98 0.0M
2024-06-27 68.57 68.76 68.19 68.41 0.0M
2024-06-26 69.35 69.35 67.87 68.17 0.0M
2024-06-25 69.29 69.60 68.44 69.60 0.0M
2024-06-24 68.71 69.61 68.65 68.82 0.0M
2024-06-21 68.70 69.26 67.95 68.17 0.0M
2024-06-20 69.36 69.72 68.74 69.61 0.0M
2024-06-18 69.45 69.98 68.69 68.90 0.0M
2024-06-17 68.87 68.87 68.09 68.25 0.0M
2024-06-14 67.41 67.52 66.60 67.11 0.0M
2024-06-13 68.04 68.04 66.99 67.56 0.0M
2024-06-12 68.36 68.46 67.06 67.06 0.0M
2024-06-11 66.92 66.92 65.61 66.70 0.0M
2024-06-10 69.37 69.37 67.32 67.72 0.0M
2024-06-07 66.99 68.39 66.92 68.39 0.0M
2024-06-06 64.27 65.81 64.27 65.75 0.0M
2024-06-05 64.22 64.22 63.10 64.02 0.0M
2024-06-04 64.30 65.01 63.70 64.16 0.0M
2024-06-03 66.37 66.95 65.44 65.61 0.0M
2024-05-31 62.39 64.66 62.39 64.14 0.0M
2024-05-30 62.87 63.65 62.87 63.45 0.0M
2024-05-29 63.50 63.54 62.83 63.30 0.0M
2024-05-28 64.46 64.46 63.16 64.02 0.0M
2024-05-24 62.60 63.15 62.26 62.82 0.0M
2024-05-23 63.70 64.52 63.02 63.03 0.0M
2024-05-22 61.34 63.66 61.34 62.98 0.0M
2024-05-21 62.13 63.90 62.13 63.29 0.0M
2024-05-20 63.90 63.90 62.10 62.10 0.0M
2024-05-17 61.23 63.20 60.55 62.29 0.0M
2024-05-16 61.63 63.43 61.63 62.89 0.0M
2024-05-15 64.15 64.15 63.02 63.24 0.0M
2024-05-14 63.57 64.33 63.17 64.30 0.0M
2024-05-13 61.41 64.38 61.41 63.64 0.0M
2024-05-10 60.24 60.24 58.09 59.36 0.0M
2024-05-09 62.49 63.80 55.28 59.93 0.0M
2024-05-08 59.56 60.10 59.00 59.25 0.0M
2024-05-07 61.14 61.23 60.22 61.22 0.0M
2024-05-06 62.76 62.90 61.52 61.73 0.0M
2024-05-03 62.06 62.48 61.34 62.48 0.0M
2024-05-02 63.58 63.58 61.52 61.52 0.0M
2024-05-01 64.79 64.79 60.11 62.16 0.0M
2024-04-30 62.90 64.04 62.36 62.36 0.0M
2024-04-29 62.06 63.21 61.37 61.97 0.0M
2024-04-26 63.48 63.82 62.92 62.93 0.0M
2024-04-25 62.19 64.31 62.19 63.28 0.0M
2024-04-24 65.76 66.53 63.80 64.66 0.0M
2024-04-23 70.24 71.80 68.25 70.23 0.0M
2024-04-22 72.54 72.75 71.12 72.37 0.0M
2024-04-19 71.87 72.93 71.81 72.17 0.0M
2024-04-18 73.24 74.45 72.77 73.57 0.0M
2024-04-17 73.39 74.01 72.69 73.39 0.0M
2024-04-16 76.55 76.63 74.66 76.20 0.0M
2024-04-15 80.75 81.39 79.79 80.14 0.0M
2024-04-12 67.64 67.70 66.66 66.66 0.0M
2024-04-11 67.55 69.10 67.21 69.10 0.0M
2024-04-10 66.50 68.18 66.37 67.47 0.0M
2024-04-09 70.08 70.08 68.49 68.68 0.0M
2024-04-08 70.13 70.13 69.05 69.05 0.0M
2024-04-05 68.98 69.05 68.49 68.54 0.0M
2024-04-04 69.88 70.44 69.06 69.11 0.0M
2024-04-03 67.88 69.39 67.88 69.08 0.0M
2024-04-02 70.79 70.92 69.59 70.06 0.0M
2024-04-01 73.76 73.76 70.28 70.59 0.0M
2024-03-28 74.13 74.13 71.36 71.39 0.0M
2024-03-27 73.23 73.73 72.31 72.41 0.0M
2024-03-26 73.21 73.77 73.12 73.26 0.0M
2024-03-25 72.86 73.78 72.83 72.93 0.0M
2024-03-22 72.56 73.04 72.08 73.03 0.0M
2024-03-21 71.81 72.08 70.87 71.59 0.0M
2024-03-20 71.43 71.87 70.48 71.29 0.0M
2024-03-19 71.23 71.75 70.45 71.01 0.0M
2024-03-18 73.75 74.59 71.86 72.11 0.0M
2024-03-15 75.69 76.41 74.85 76.02 0.0M
2024-03-14 75.40 76.06 74.90 75.87 0.0M
2024-03-13 75.95 76.47 75.36 75.92 0.0M
2024-03-12 75.40 76.15 74.54 75.30 0.0M
2024-03-11 74.53 75.46 74.34 74.54 0.0M
2024-03-08 75.75 76.14 74.87 75.56 0.0M
2024-03-07 75.60 76.10 74.91 75.49 0.0M
2024-03-06 74.70 75.74 74.26 75.58 0.0M
2024-03-05 75.18 76.07 74.75 74.75 0.0M
2024-03-04 75.31 76.34 75.25 75.81 0.0M
2024-03-01 75.41 75.86 75.26 75.86 0.0M
2024-02-29 76.05 76.31 74.78 75.36 0.0M
2024-02-28 73.15 73.89 73.15 73.86 0.0M
2024-02-27 73.80 74.37 73.00 73.94 0.0M
2024-02-26 72.53 74.17 72.14 72.20 0.0M
2024-02-23 72.75 73.82 72.20 72.89 0.0M
2024-02-22 71.23 72.85 71.23 72.57 0.0M
2024-02-21 69.97 71.75 69.13 70.70 0.0M
2024-02-20 71.17 71.17 69.42 70.95 0.0M
2024-02-16 68.51 70.18 66.85 68.96 0.0M
2024-02-15 75.06 76.00 70.33 72.30 0.0M
2024-02-14 100.53 100.69 99.07 100.69 0.0M
2024-02-13 99.09 99.63 97.63 97.86 0.0M
2024-02-12 100.53 101.58 100.23 100.26 0.0M
2024-02-09 101.63 102.14 100.53 101.97 0.0M
2024-02-08 101.93 102.02 101.00 101.70 0.0M
2024-02-07 102.07 102.54 100.94 101.51 0.0M
2024-02-06 102.15 102.56 100.91 101.68 0.0M
2024-02-05 102.15 102.89 102.08 102.43 0.0M
2024-02-02 102.05 103.26 102.05 103.16 0.0M
2024-02-01 103.01 103.58 101.82 103.57 0.0M
2024-01-31 103.53 103.53 101.82 101.82 0.0M
2024-01-30 103.63 103.63 102.09 102.39 0.0M
2024-01-29 101.55 103.13 101.33 103.08 0.0M
2024-01-26 102.28 102.28 101.03 101.05 0.0M
2024-01-25 101.39 101.39 99.20 99.98 0.0M
2024-01-24 101.73 101.73 100.41 100.41 0.0M
2024-01-23 100.08 100.08 98.78 99.42 0.0M
2024-01-22 99.86 100.23 98.87 99.36 0.0M
2024-01-19 95.96 97.13 95.42 96.75 0.0M
2024-01-18 92.46 94.06 92.46 93.89 0.0M
2024-01-17 90.74 90.74 89.12 90.01 0.0M
2024-01-16 91.65 92.13 90.85 91.41 0.0M
2024-01-12 94.29 94.52 93.42 93.93 0.0M
2024-01-11 91.96 91.96 89.87 90.26 0.0M
2024-01-10 92.08 92.08 90.87 91.30 0.0M
2024-01-09 93.77 93.77 92.40 93.67 0.0M
2024-01-08 92.91 93.65 91.94 92.93 0.0M
2024-01-05 87.87 89.62 87.57 88.90 0.0M
2024-01-04 87.96 89.80 87.80 88.03 0.0M
2024-01-03 90.21 90.21 88.78 89.83 0.0M
2024-01-02 93.00 93.00 91.00 91.48 0.0M