Financial News
Temenos Group Ag ADR (OP: TMSNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 92.73 | 93.63 | 92.73 | 93.63 | 675 | +0.75(+0.81%) |
| May 30, 2017 | 92.88 | 92.88 | 92.88 | 92.88 | 355 | +0.47(+0.51%) |
| May 24, 2017 | 92.40 | 92.40 | 92.40 | 565 | +0.55(+0.60%) | |
| May 22, 2017 | 91.85 | 91.85 | 91.85 | 98 | -0.24(-0.26%) | |
| May 19, 2017 | 92.09 | 92.09 | 92.09 | 92.09 | 376 | +1.74(+1.93%) |
| May 16, 2017 | 90.35 | 90.35 | 90.35 | 288 | +2.28(+2.59%) | |
| May 11, 2017 | 88.07 | 88.07 | 88.07 | 92 | -0.30(-0.34%) | |
| May 10, 2017 | 88.37 | 88.37 | 88.37 | 88.37 | 355 | -0.37(-0.42%) |
| May 08, 2017 | 88.74 | 88.74 | 88.74 | 88 | -0.02(-0.02%) | |
| May 05, 2017 | 88.76 | 88.76 | 88.76 | 88.76 | 319 | -0.02(-0.02%) |
| May 04, 2017 | 88.78 | 88.78 | 88.78 | 88.78 | 398 | +0.03(+0.03%) |
| May 02, 2017 | 88.75 | 88.75 | 88.75 | 84 | +1.55(+1.78%) | |
| May 01, 2017 | 87.20 | 87.20 | 87.20 | 87.20 | 145 | +0.09(+0.10%) |
| Apr 28, 2017 | 86.94 | 87.11 | 86.94 | 87.11 | 756 | +4.63(+5.61%) |
| Apr 24, 2017 | 82.48 | 82.48 | 82.48 | 141 | +1.98(+2.46%) | |
| Apr 21, 2017 | 80.50 | 80.50 | 80.50 | 80.50 | 757 | +0.85(+1.07%) |
| Apr 20, 2017 | 79.65 | 79.65 | 79.65 | 79.65 | 263 | -0.53(-0.66%) |
| Apr 18, 2017 | 80.18 | 80.18 | 80.18 | 128 | -0.32(-0.40%) | |
| Apr 17, 2017 | 80.50 | 80.50 | 80.50 | 80.50 | 590 | +0.50(+0.62%) |
| Apr 13, 2017 | 79.85 | 80.00 | 79.80 | 80.00 | 3,912 | +0.80(+1.01%) |
| Apr 11, 2017 | 79.20 | 79.20 | 79.20 | 171 | -0.24(-0.30%) | |
| Apr 07, 2017 | 79.44 | 79.44 | 79.44 | 264 | -0.86(-1.07%) | |
| 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%) |
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.
