Financial News
Temenos Group Ag ADR (OP: TMSNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Jan 03, 2017 | 70.50 | 70.50 | 70.50 | 70.50 | 3,897 | +1.40(+2.03%) |
| Dec 30, 2016 | 69.10 | 69.10 | 69.10 | 0 | +0.40(+0.58%) | |
| Dec 19, 2016 | 68.70 | 68.70 | 68.70 | 49 | -0.60(-0.86%) | |
| Dec 16, 2016 | 69.10 | 69.36 | 69.10 | 69.30 | 27,613 | +0.50(+0.73%) |
| Dec 15, 2016 | 68.79 | 68.79 | 68.79 | 68.79 | 585 | -2.11(-2.97%) |
| Dec 14, 2016 | 69.95 | 70.90 | 69.95 | 70.90 | 25,371 | +3.85(+5.74%) |
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.
