Temenos AG (TMSNY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

62.97

-1.05

(-1.64%)

At close: 03:59PM EDT

Time Period:

May 30, 2023 - May 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2024	63.50	63.54	62.83	62.97	62.97	11,100
May 28, 2024	64.46	64.46	63.16	64.02	64.02	7,700
May 24, 2024	62.60	63.15	62.26	62.82	62.82	11,800
May 23, 2024	63.70	64.52	63.02	63.03	63.03	8,400
May 22, 2024	61.34	63.66	61.34	62.98	62.98	7,400
May 21, 2024	62.13	63.90	62.13	63.29	63.29	6,700
May 20, 2024	63.90	63.90	62.10	62.10	62.10	2,900
May 17, 2024	61.23	63.20	60.55	62.29	62.29	3,000
May 16, 2024	61.63	63.43	61.63	62.89	62.89	2,900
May 15, 2024	64.15	64.15	63.02	63.24	63.24	8,200
May 14, 2024	63.57	64.33	63.17	64.30	64.30	3,100
May 13, 2024	61.41	64.38	61.41	63.64	63.64	5,300
May 10, 2024	60.24	60.24	58.09	59.36	59.36	3,000
May 10, 2024	1.314 Dividend
May 09, 2024	62.49	63.80	55.28	59.93	58.62	6,400
May 08, 2024	59.56	60.10	59.00	59.25	57.95	7,800
May 07, 2024	61.14	61.23	60.22	61.22	59.88	8,100
May 06, 2024	62.76	62.90	61.52	61.73	60.38	3,600
May 03, 2024	62.06	62.48	61.34	62.48	61.11	2,100
May 02, 2024	63.58	63.58	61.52	61.52	60.17	9,100
May 01, 2024	64.79	64.79	60.11	62.16	60.80	3,100
Apr 30, 2024	62.90	64.04	62.36	62.36	60.99	6,000
Apr 29, 2024	62.06	63.21	61.19	61.97	60.61	6,300
Apr 26, 2024	63.48	63.82	62.92	62.93	61.55	5,800
Apr 25, 2024	62.19	64.33	62.19	63.28	61.89	8,200
Apr 24, 2024	65.76	66.53	63.79	64.66	63.25	4,000
Apr 23, 2024	70.24	71.79	68.25	70.23	68.69	4,500
Apr 22, 2024	72.54	72.75	71.12	72.37	70.78	2,500
Apr 19, 2024	71.87	72.93	71.81	72.17	70.59	8,200
Apr 18, 2024	73.24	74.45	72.77	73.57	71.96	22,600
Apr 17, 2024	73.39	74.01	72.69	73.39	71.78	2,900
Apr 16, 2024	76.55	76.63	74.66	76.20	74.53	8,800
Apr 15, 2024	80.75	81.39	79.79	80.14	78.38	11,900
Apr 12, 2024	67.64	67.70	66.66	66.66	65.20	2,200
Apr 11, 2024	67.55	69.10	67.21	69.10	67.58	4,900
Apr 10, 2024	66.50	68.18	66.37	67.47	65.99	6,000
Apr 09, 2024	70.08	70.08	68.49	68.68	67.17	4,600
Apr 08, 2024	70.13	70.13	69.05	69.05	67.54	3,400
Apr 05, 2024	68.99	69.05	68.49	68.54	67.04	3,700
Apr 04, 2024	69.88	70.44	69.06	69.11	67.59	3,900
Apr 03, 2024	67.88	69.39	67.88	69.08	67.56	2,200
Apr 02, 2024	70.79	70.92	69.59	70.06	68.52	3,400
Apr 01, 2024	73.76	73.76	70.28	70.59	69.04	2,800
Mar 28, 2024	74.13	74.13	71.36	71.39	69.82	8,700
Mar 27, 2024	73.24	73.73	72.31	72.41	70.82	2,200
Mar 26, 2024	73.21	73.77	73.12	73.26	71.66	4,100
Mar 25, 2024	72.86	73.78	72.83	72.93	71.33	3,500
Mar 22, 2024	72.56	73.04	72.08	73.03	71.43	1,900
Mar 21, 2024	71.81	72.08	70.87	71.59	70.02	4,300
Mar 20, 2024	71.43	71.87	70.48	71.29	69.72	4,500
Mar 19, 2024	71.23	71.75	70.45	71.01	69.45	3,400
Mar 18, 2024	73.75	74.59	71.86	72.11	70.53	2,200
Mar 15, 2024	75.69	76.41	74.85	76.02	74.35	3,300
Mar 14, 2024	75.40	76.06	74.90	75.87	74.21	7,100
Mar 13, 2024	75.95	76.47	75.36	75.92	74.26	2,400
Mar 12, 2024	75.40	76.15	74.54	75.30	73.65	2,400
Mar 11, 2024	74.53	75.47	74.34	74.54	72.91	2,100
Mar 08, 2024	75.75	76.14	74.87	75.56	73.90	2,900
Mar 07, 2024	75.60	76.10	74.91	75.49	73.83	10,200
Mar 06, 2024	74.70	75.74	74.26	75.58	73.92	3,000
Mar 05, 2024	75.18	76.07	74.75	74.75	73.11	2,800
Mar 04, 2024	75.31	76.34	75.25	75.81	74.15	13,000
Mar 01, 2024	75.41	75.86	75.26	75.86	74.20	3,100
Feb 29, 2024	76.05	76.31	74.78	75.36	73.71	7,300
Feb 28, 2024	73.15	73.89	73.15	73.86	72.24	4,400
Feb 27, 2024	73.80	74.37	73.00	73.94	72.32	5,600
Feb 26, 2024	72.53	74.17	72.14	72.20	70.62	40,500
Feb 23, 2024	72.75	73.82	72.20	72.89	71.29	10,800
Feb 22, 2024	71.23	72.85	71.23	72.57	70.98	9,900
Feb 21, 2024	69.97	71.75	69.13	70.70	69.15	12,900
Feb 20, 2024	71.17	71.17	69.42	70.95	69.39	8,200
Feb 16, 2024	68.51	70.18	66.85	68.96	67.45	6,100
Feb 15, 2024	75.06	76.00	70.33	72.30	70.71	10,900
Feb 14, 2024	100.53	100.69	99.07	100.69	98.48	1,400
Feb 13, 2024	99.09	99.63	97.63	97.86	95.71	1,100
Feb 12, 2024	100.53	101.58	100.23	100.26	98.06	1,700
Feb 09, 2024	101.63	102.14	100.53	101.97	99.73	2,000
Feb 08, 2024	101.93	102.02	101.00	101.70	99.47	1,600
Feb 07, 2024	102.07	102.54	100.81	101.51	99.28	2,300
Feb 06, 2024	102.15	102.56	100.84	101.68	99.45	1,700
Feb 05, 2024	102.15	103.24	102.08	102.89	100.63	2,200
Feb 02, 2024	102.05	103.26	102.05	103.16	100.90	26,800
Feb 01, 2024	103.01	103.58	101.82	103.57	101.30	2,300
Jan 31, 2024	103.53	103.53	101.82	101.82	99.59	1,100
Jan 30, 2024	103.63	103.63	102.09	102.39	100.15	1,800
Jan 29, 2024	101.55	103.13	101.33	103.08	100.82	1,200
Jan 26, 2024	102.28	102.28	101.03	101.05	98.83	1,400
Jan 25, 2024	101.39	101.39	99.20	99.98	97.79	1,100
Jan 24, 2024	101.73	101.73	100.41	100.41	98.21	900
Jan 23, 2024	100.08	100.08	98.78	99.42	97.24	5,100
Jan 22, 2024	99.86	100.23	98.87	99.36	97.18	3,000
Jan 19, 2024	95.96	97.13	95.42	96.75	94.63	2,500
Jan 18, 2024	92.46	94.06	92.46	93.89	91.83	3,800
Jan 17, 2024	90.74	90.74	89.12	90.01	88.04	1,800
Jan 16, 2024	91.65	92.13	90.85	91.41	89.40	2,700
Jan 12, 2024	94.29	94.52	93.42	93.93	91.87	1,500
Jan 11, 2024	91.96	91.96	89.87	90.26	88.28	6,300
Jan 10, 2024	92.08	92.08	90.87	91.30	89.30	1,600
Jan 09, 2024	93.77	93.77	92.40	93.67	91.62	2,700
Jan 08, 2024	92.91	93.65	91.94	92.93	90.89	3,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,897.98-367.07(-1.65%)

S&P 5005,266.95-39.09(-0.74%)

DOW38,441.54-411.32(-1.06%)

CAD/USD0.7292+0.0001(+0.01%)

CRUDE OIL78.87-0.36(-0.45%)

Bitcoin CAD93,055.80+10.78(+0.01%)

Temenos AG (TMSNY)

S&P/TSX
21,897.98
-367.07(-1.65%)

S&P 500
5,266.95
-39.09(-0.74%)

DOW
38,441.54
-411.32(-1.06%)

CAD/USD
0.7292
+0.0001(+0.01%)

CRUDE OIL
78.87
-0.36(-0.45%)

Bitcoin CAD
93,055.80
+10.78(+0.01%)