Financial News
Temenos Group Ag ADR (OP: TMSNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2017 | 80.30 | 80.30 | 80.30 | 167 | +0.25(+0.31%) | |
| Mar 29, 2017 | 80.05 | 80.05 | 80.05 | 190 | +1.39(+1.77%) | |
| Mar 21, 2017 | 78.66 | 78.66 | 78.66 | 157 | -1.09(-1.37%) | |
| Mar 20, 2017 | 79.75 | 79.75 | 79.75 | 79.75 | 313 | -0.15(-0.19%) |
| Mar 17, 2017 | 79.90 | 79.90 | 79.90 | 79.90 | 500 | +0.00(+0.00%) |
| Mar 16, 2017 | 79.90 | 79.90 | 79.90 | 79.90 | 323 | +1.05(+1.33%) |
| Mar 10, 2017 | 78.85 | 78.85 | 78.85 | 126 | +0.91(+1.17%) | |
| Mar 08, 2017 | 77.94 | 77.94 | 77.94 | 155 | -0.23(-0.29%) | |
| Mar 07, 2017 | 77.29 | 78.17 | 77.29 | 78.17 | 4,397 | +0.52(+0.67%) |
| Feb 27, 2017 | 77.65 | 77.65 | 77.65 | 277 | +1.50(+1.97%) | |
| Feb 24, 2017 | 75.90 | 76.15 | 75.90 | 76.15 | 857 | -1.63(-2.10%) |
| Feb 23, 2017 | 77.42 | 77.78 | 77.36 | 77.78 | 12,456 | +0.55(+0.71%) |
| Feb 22, 2017 | 77.23 | 77.23 | 77.23 | 77.23 | 352 | +3.23(+4.36%) |
| Feb 17, 2017 | 74.00 | 74.00 | 74.00 | 215 | -0.27(-0.37%) | |
| Feb 16, 2017 | 74.27 | 74.27 | 74.27 | 74.27 | 2,834 | +2.97(+4.17%) |
| Feb 15, 2017 | 69.85 | 71.30 | 69.85 | 71.30 | 27,048 | -2.65(-3.58%) |
| Feb 13, 2017 | 73.95 | 73.95 | 73.95 | 110 | -0.05(-0.07%) | |
| Feb 10, 2017 | 74.00 | 74.00 | 74.00 | 74.00 | 338 | -0.35(-0.47%) |
| Feb 08, 2017 | 74.35 | 74.35 | 74.35 | 144 | +0.10(+0.13%) | |
| Feb 07, 2017 | 74.25 | 74.25 | 74.25 | 74.25 | 208 | +0.25(+0.34%) |
| Feb 02, 2017 | 74.00 | 74.00 | 74.00 | 151 | +1.06(+1.45%) | |
| Feb 01, 2017 | 72.94 | 72.94 | 72.94 | 72.94 | 343 | +0.94(+1.31%) |
| Jan 30, 2017 | 72.00 | 72.00 | 72.00 | 90 | -0.25(-0.35%) | |
| Jan 27, 2017 | 72.25 | 72.25 | 71.88 | 72.25 | 64,753 | +0.52(+0.73%) |
| Jan 26, 2017 | 71.75 | 72.00 | 71.73 | 71.73 | 8,831 | -0.27(-0.38%) |
| Jan 25, 2017 | 72.00 | 72.00 | 72.00 | 72.00 | 174 | +0.20(+0.28%) |
| Jan 12, 2017 | 71.80 | 71.80 | 71.80 | 77 | +1.30(+1.84%) | |
| Jan 04, 2017 | 70.50 | 70.50 | 70.50 | 37 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
