Register for real-time alerts, custom portfolio, and market movers
TEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 162.80 | 2.20 | 1.37% | 162.20 | 162.80 | 160.60 | 1,178,489 |
| May 09 2024 | 160.60 | -0.20 | -0.12% | 161.20 | 161.40 | 160.60 | 668,191 |
| May 08 2024 | 160.80 | -0.20 | -0.12% | 161.80 | 161.80 | 160.80 | 587,009 |
| May 07 2024 | 161.00 | 1.40 | 0.88% | 161.00 | 161.20 | 160.20 | 1,324,813 |
| May 03 2024 | 159.60 | 0.20 | 0.13% | 158.60 | 160.40 | 158.60 | 1,193,830 |
| May 02 2024 | 159.40 | 3.40 | 2.18% | 156.80 | 159.40 | 156.80 | 1,169,722 |
| May 01 2024 | 156.00 | 0.20 | 0.13% | 155.20 | 156.20 | 155.20 | 742,179 |
| Apr 30 2024 | 155.80 | -1.40 | -0.89% | 158.00 | 158.00 | 155.80 | 1,538,659 |
| Apr 29 2024 | 157.20 | 0.80 | 0.51% | 155.00 | 157.20 | 155.00 | 960,793 |
| Apr 26 2024 | 156.40 | 2.00 | 1.30% | 152.40 | 156.40 | 152.40 | 815,358 |
| Apr 25 2024 | 154.40 | 0.00 | 0.00% | 153.00 | 154.40 | 152.60 | 2,140,039 |
| Apr 24 2024 | 154.40 | 1.20 | 0.78% | 152.80 | 155.60 | 151.60 | 1,375,998 |
| Apr 23 2024 | 153.20 | 0.80 | 0.52% | 153.00 | 153.60 | 152.60 | 1,810,420 |
| Apr 22 2024 | 152.40 | 2.60 | 1.74% | 151.00 | 152.40 | 149.20 | 1,110,088 |
| Apr 19 2024 | 149.80 | -1.20 | -0.79% | 148.20 | 150.00 | 148.20 | 767,578 |
| Apr 18 2024 | 151.00 | 1.40 | 0.94% | 150.20 | 151.00 | 149.60 | 1,270,352 |
| Apr 17 2024 | 149.60 | -0.20 | -0.13% | 148.40 | 150.00 | 148.40 | 1,299,006 |
| Apr 16 2024 | 149.80 | -3.40 | -2.22% | 152.20 | 152.20 | 148.80 | 2,088,605 |
| Apr 15 2024 | 153.20 | -0.60 | -0.39% | 154.00 | 154.00 | 152.20 | 1,350,166 |
| Apr 12 2024 | 153.80 | -1.80 | -1.16% | 155.40 | 155.40 | 153.40 | 2,038,863 |
| Apr 11 2024 | 155.60 | 0.80 | 0.52% | 152.00 | 156.00 | 152.00 | 1,654,820 |
| Apr 10 2024 | 154.80 | 0.20 | 0.13% | 155.00 | 156.20 | 154.00 | 1,217,747 |
| Apr 09 2024 | 154.60 | 0.40 | 0.26% | 153.80 | 155.00 | 153.80 | 1,450,046 |
| Apr 08 2024 | 154.20 | 0.00 | 0.00% | 154.60 | 154.80 | 153.80 | 1,674,109 |
| Apr 05 2024 | 154.20 | -0.80 | -0.52% | 151.80 | 154.80 | 151.80 | 1,240,631 |
| Apr 04 2024 | 155.00 | 0.20 | 0.13% | 154.80 | 156.20 | 154.80 | 947,301 |
| Apr 03 2024 | 154.80 | -1.20 | -0.77% | 155.40 | 155.60 | 154.20 | 1,305,570 |
| Apr 02 2024 | 156.00 | 1.60 | 1.04% | 155.00 | 156.00 | 154.80 | 2,144,489 |
| Mar 28 2024 | 154.40 | 0.60 | 0.39% | 153.80 | 154.80 | 153.40 | 1,790,919 |
| Mar 27 2024 | 153.80 | 0.20 | 0.13% | 152.60 | 153.80 | 152.60 | 1,538,629 |
| Mar 26 2024 | 153.60 | 0.80 | 0.52% | 153.20 | 154.00 | 152.80 | 2,359,659 |
| Mar 25 2024 | 152.80 | -1.40 | -0.91% | 153.00 | 153.40 | 152.80 | 1,793,048 |
| Mar 22 2024 | 154.20 | 0.00 | 0.00% | 154.40 | 155.00 | 153.40 | 1,482,367 |
| Mar 21 2024 | 154.20 | 2.40 | 1.58% | 152.80 | 154.20 | 152.80 | 788,066 |
| Mar 20 2024 | 151.80 | 0.40 | 0.26% | 151.40 | 151.80 | 150.80 | 1,606,044 |
| Mar 19 2024 | 151.40 | -0.20 | -0.13% | 151.20 | 151.40 | 150.20 | 2,199,647 |
| Mar 18 2024 | 151.60 | -0.20 | -0.13% | 152.00 | 152.20 | 151.20 | 1,081,016 |
| Mar 15 2024 | 151.80 | -2.00 | -1.30% | 152.20 | 152.80 | 151.00 | 1,501,111 |
| Mar 14 2024 | 153.80 | 0.40 | 0.26% | 153.00 | 154.00 | 153.00 | 1,716,038 |
| Mar 13 2024 | 153.40 | 0.80 | 0.52% | 153.20 | 153.60 | 152.00 | 2,775,859 |
| Mar 12 2024 | 152.60 | 1.20 | 0.79% | 152.80 | 153.60 | 152.40 | 1,033,705 |
| Mar 11 2024 | 151.40 | -0.40 | -0.26% | 151.20 | 152.00 | 151.00 | 1,844,758 |
| Mar 08 2024 | 151.80 | 0.20 | 0.13% | 151.00 | 152.20 | 151.00 | 2,473,025 |
| Mar 07 2024 | 151.60 | 0.40 | 0.26% | 148.00 | 151.80 | 148.00 | 3,675,346 |
| Mar 06 2024 | 151.20 | 1.60 | 1.07% | 147.60 | 151.80 | 147.60 | 1,108,808 |
| Mar 05 2024 | 149.60 | -0.80 | -0.53% | 149.80 | 150.60 | 149.20 | 1,682,361 |
| Mar 04 2024 | 150.40 | -0.40 | -0.27% | 150.80 | 151.40 | 150.00 | 1,546,567 |
| Mar 01 2024 | 150.80 | 1.80 | 1.21% | 149.80 | 150.80 | 149.00 | 2,655,934 |
| Feb 29 2024 | 149.00 | -0.60 | -0.40% | 150.40 | 150.40 | 148.80 | 1,408,644 |
| Feb 28 2024 | 149.60 | -0.80 | -0.53% | 150.00 | 150.20 | 149.20 | 1,304,761 |
| Feb 27 2024 | 150.40 | -0.40 | -0.27% | 149.00 | 150.60 | 149.00 | 1,217,490 |
| Feb 26 2024 | 150.80 | 0.20 | 0.13% | 151.80 | 151.80 | 150.20 | 1,095,806 |
| Feb 23 2024 | 150.60 | 0.00 | 0.00% | 150.80 | 151.40 | 150.00 | 1,586,670 |
| Feb 22 2024 | 150.60 | 0.60 | 0.40% | 150.60 | 150.80 | 150.00 | 2,767,552 |
| Feb 21 2024 | 150.00 | 0.80 | 0.54% | 149.00 | 150.40 | 149.00 | 1,608,109 |
| Feb 20 2024 | 149.20 | -1.00 | -0.67% | 149.60 | 149.80 | 149.00 | 1,694,440 |
| Feb 19 2024 | 150.20 | 0.80 | 0.54% | 149.40 | 150.40 | 149.00 | 1,544,314 |
| Feb 16 2024 | 149.40 | 1.00 | 0.67% | 148.60 | 150.00 | 148.60 | 868,160 |
| Feb 15 2024 | 148.40 | 0.00 | 0.00% | 149.00 | 149.80 | 148.40 | 928,585 |
| Feb 14 2024 | 148.40 | 1.80 | 1.23% | 150.00 | 150.00 | 146.20 | 824,531 |
| Feb 13 2024 | 146.60 | -2.40 | -1.61% | 148.20 | 149.60 | 146.40 | 1,422,468 |
| Feb 12 2024 | 149.00 | 1.40 | 0.95% | 147.00 | 149.40 | 147.00 | 796,466 |
