Australia markets closed

Temenos AG (TMSNY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
62.93-0.35 (-0.55%)
At close: 03:59PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202463.4863.8262.9262.9362.935,800
25 Apr 202462.1964.3362.1963.2863.288,200
24 Apr 202465.7666.5363.7964.6664.664,000
23 Apr 202470.2471.7968.2570.2370.234,500
22 Apr 202472.5472.7571.1272.3772.372,500
19 Apr 202471.8772.9371.8172.1772.178,200
18 Apr 202473.2474.4572.7773.5773.5722,600
17 Apr 202473.3974.0172.6973.3973.392,900
16 Apr 202476.5576.6374.6676.2076.208,800
15 Apr 202480.7581.3979.7980.1480.1411,900
12 Apr 202467.6467.7066.6666.6666.662,200
11 Apr 202467.5569.1067.2169.1069.104,900
10 Apr 202466.5068.1866.3767.4767.476,000
09 Apr 202470.0870.0868.4968.6868.684,600
08 Apr 202470.1370.1369.0569.0569.053,400
05 Apr 202468.9969.0568.4968.5468.543,700
04 Apr 202469.8870.4469.0669.1169.113,900
03 Apr 202467.8869.3967.8869.0869.082,200
02 Apr 202470.7970.9269.5970.0670.063,400
01 Apr 202473.7673.7670.2870.5970.592,800
28 Mar 202474.1374.1371.3671.3971.398,700
27 Mar 202473.2473.7372.3172.4172.412,200
26 Mar 202473.2173.7773.1273.2673.264,100
25 Mar 202472.8673.7872.8372.9372.933,500
22 Mar 202472.5673.0472.0873.0373.031,900
21 Mar 202471.8172.0870.8771.5971.594,300
20 Mar 202471.4371.8770.4871.2971.294,500
19 Mar 202471.2371.7570.4571.0171.013,400
18 Mar 202473.7574.5971.8672.1172.112,200
15 Mar 202475.6976.4174.8576.0276.023,300
14 Mar 202475.4076.0674.9075.8775.877,100
13 Mar 202475.9576.4775.3675.9275.922,400
12 Mar 202475.4076.1574.5475.3075.302,400
11 Mar 202474.5375.4774.3474.5474.542,100
08 Mar 202475.7576.1474.8775.5675.562,900
07 Mar 202475.6076.1074.9175.4975.4910,200
06 Mar 202474.7075.7474.2675.5875.583,000
05 Mar 202475.1876.0774.7574.7574.752,800
04 Mar 202475.3176.3475.2575.8175.8113,000
01 Mar 202475.4175.8675.2675.8675.863,100
29 Feb 202476.0576.3174.7875.3675.367,300
28 Feb 202473.1573.8973.1573.8673.864,400
27 Feb 202473.8074.3773.0073.9473.945,600
26 Feb 202472.5374.1772.1472.2072.2040,500
23 Feb 202472.7573.8272.2072.8972.8910,800
22 Feb 202471.2372.8571.2372.5772.579,900
21 Feb 202469.9771.7569.1370.7070.7012,900
20 Feb 202471.1771.1769.4270.9570.958,200
16 Feb 202468.5170.1866.8568.9668.966,100
15 Feb 202475.0676.0070.3372.3072.3010,900
14 Feb 2024100.53100.6999.07100.69100.691,400
13 Feb 202499.0999.6397.6397.8697.861,100
12 Feb 2024100.53101.58100.23100.26100.261,700
09 Feb 2024101.63102.14100.53101.97101.972,000
08 Feb 2024101.93102.02101.00101.70101.701,600
07 Feb 2024102.07102.54100.81101.51101.512,300
06 Feb 2024102.15102.56100.84101.68101.681,700
05 Feb 2024102.15103.24102.08102.89102.892,200
02 Feb 2024102.05103.26102.05103.16103.1626,800
01 Feb 2024103.01103.58101.82103.57103.572,300
31 Jan 2024103.53103.53101.82101.82101.821,100
30 Jan 2024103.63103.63102.09102.39102.391,800
29 Jan 2024101.55103.13101.33103.08103.081,200
26 Jan 2024102.28102.28101.03101.05101.051,400
25 Jan 2024101.39101.3999.2099.9899.981,100
24 Jan 2024101.73101.73100.41100.41100.41900
23 Jan 2024100.08100.0898.7899.4299.425,100
22 Jan 202499.86100.2398.8799.3699.363,000
19 Jan 202495.9697.1395.4296.7596.752,500
18 Jan 202492.4694.0692.4693.8993.893,800
17 Jan 202490.7490.7489.1290.0190.011,800
16 Jan 202491.6592.1390.8591.4191.412,700
12 Jan 202494.2994.5293.4293.9393.931,500
11 Jan 202491.9691.9689.8790.2690.266,300
10 Jan 202492.0892.0890.8791.3091.301,600
09 Jan 202493.7793.7792.4093.6793.672,700
08 Jan 202492.9193.6591.9492.9392.933,800
05 Jan 202487.8789.6287.5788.9088.903,700
04 Jan 202487.9689.8087.8088.0388.0324,700
03 Jan 202490.2190.2188.7889.8389.831,200
02 Jan 202493.0093.0091.0091.4891.483,400
29 Dec 202392.9493.8792.4093.2993.292,400
28 Dec 202391.9093.6591.8291.8291.824,400
27 Dec 202392.5593.9691.7492.9092.9013,000
26 Dec 202393.1493.1489.6792.5092.507,300
22 Dec 202390.9091.7990.9091.5491.5410,900
21 Dec 202391.0692.0390.4592.0392.0340,700
20 Dec 202389.2191.5089.2090.4290.4255,800
19 Dec 202389.6690.3789.6690.0690.062,900
18 Dec 202389.1789.4988.9689.3789.372,200
15 Dec 202389.3689.9588.6089.0689.064,400
14 Dec 202388.4789.3288.1488.7288.725,500
13 Dec 202387.9788.7987.0788.0188.014,400
12 Dec 202388.0388.2586.9787.7087.70900
11 Dec 202387.7688.1487.1987.9387.933,100
08 Dec 202386.9487.9086.9487.5287.521,500
07 Dec 202387.0987.5186.7487.1987.192,900
06 Dec 202387.3787.6586.7686.9386.932,400
05 Dec 202386.6987.8685.7386.4686.461,100
04 Dec 202386.8686.9585.4786.2086.202,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...