Temenos AG TMSNY
96.43 USD +1.59 (+1.67%)
Regular-session close
95.80 Day range 95.80
74.88 52-week range 107.27
- YTD
- -3.60%
- 1 year
- +1.70%
TMSNY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | +0.95 | +1.00% | 200 |
| Nov 12, 2026 | 94.73 | 95.30 | 94.08 | 94.85 | +0.06 | +0.06% | 600 |
| Nov 11, 2026 | 95.77 | 95.77 | 94.19 | 94.79 | +0.49 | +0.52% | 1,100 |
| Nov 10, 2026 | 95.43 | 95.50 | 94.20 | 94.30 | -1.67 | -1.74% | 2,300 |
| Nov 9, 2026 | 95.15 | 95.97 | 94.08 | 95.97 | -0.22 | -0.23% | 2,300 |
| Nov 6, 2026 | 96.44 | 97.09 | 96.19 | 96.19 | -2.35 | -2.38% | 2,400 |
| Nov 5, 2026 | 97.89 | 99.57 | 97.89 | 98.54 | +0.45 | +0.46% | 1,200 |
| Nov 4, 2026 | 96.00 | 98.09 | 95.99 | 98.09 | +4.94 | +5.30% | 1,500 |
| Nov 3, 2026 | 92.54 | 93.81 | 92.54 | 93.15 | +0.52 | +0.56% | 400 |
| Nov 2, 2026 | 93.85 | 93.85 | 92.34 | 92.63 | -2.09 | -2.21% | 700 |
| Oct 30, 2026 | 94.61 | 95.52 | 94.30 | 94.72 | +2.51 | +2.72% | 1,800 |
| Oct 29, 2026 | 90.94 | 92.21 | 90.36 | 92.21 | +1.65 | +1.82% | 3,200 |
| Oct 28, 2026 | 92.66 | 92.92 | 88.99 | 90.56 | -1.94 | -2.10% | 4,300 |
| Oct 27, 2026 | 89.77 | 94.85 | 89.77 | 92.50 | +2.40 | +2.66% | 7,900 |
| Oct 26, 2026 | 90.97 | 91.83 | 90.01 | 90.10 | -0.30 | -0.33% | 300 |
| Oct 23, 2026 | 90.35 | 90.86 | 89.62 | 90.40 | +0.18 | +0.20% | 300 |
| Oct 22, 2026 | 90.18 | 90.83 | 90.03 | 90.22 | +1.40 | +1.58% | 2,700 |
| Oct 21, 2026 | 88.97 | 89.79 | 88.76 | 88.82 | +1.09 | +1.24% | 600 |
| Oct 20, 2026 | 88.27 | 88.35 | 87.66 | 87.73 | +0.61 | +0.70% | 1,000 |
| Oct 19, 2026 | 87.06 | 87.99 | 87.00 | 87.12 | +0.34 | +0.39% | 700 |
| Oct 16, 2026 | 89.06 | 89.06 | 86.26 | 86.78 | -1.70 | -1.92% | 2,400 |
| Oct 15, 2026 | 86.67 | 88.61 | 86.67 | 88.48 | +3.81 | +4.50% | 2,000 |
| Oct 14, 2026 | 84.25 | 85.10 | 84.25 | 84.67 | +0.17 | +0.20% | 1,800 |
| Oct 13, 2026 | 85.18 | 85.24 | 84.38 | 84.50 | +0.74 | +0.88% | 1,500 |
| Oct 12, 2026 | 84.19 | 84.30 | 83.60 | 83.76 | +0.54 | +0.65% | 1,300 |
| Oct 9, 2026 | 83.10 | 83.60 | 82.13 | 83.22 | +1.22 | +1.49% | 1,700 |
| Oct 8, 2026 | 81.19 | 82.00 | 80.21 | 82.00 | +1.94 | +2.42% | 5,200 |
| Oct 7, 2026 | 79.53 | 80.36 | 79.52 | 80.06 | -0.10 | -0.12% | 800 |
| Oct 6, 2026 | 80.68 | 80.73 | 80.16 | 80.16 | -0.93 | -1.15% | 1,700 |
| Oct 5, 2026 | 80.13 | 81.36 | 80.13 | 81.09 | +1.56 | +1.96% | 700 |
| Oct 2, 2026 | 80.73 | 80.73 | 79.47 | 79.53 | -0.93 | -1.16% | 600 |
| Oct 1, 2026 | 80.28 | 80.54 | 79.86 | 80.46 | +1.90 | +2.42% | 3,300 |
| Sep 30, 2026 | 78.65 | 79.49 | 78.48 | 78.56 | -0.68 | -0.86% | 1,900 |
| Sep 29, 2026 | 79.74 | 79.74 | 78.82 | 79.24 | -0.75 | -0.94% | 900 |
| Sep 28, 2026 | 78.60 | 80.72 | 78.60 | 79.99 | -1.14 | -1.41% | 1,900 |
| Sep 25, 2026 | 81.60 | 81.60 | 80.97 | 81.13 | +0.11 | +0.14% | 900 |
| Sep 24, 2026 | 82.29 | 82.46 | 81.02 | 81.02 | -2.11 | -2.54% | 800 |
| Sep 23, 2026 | 83.13 | 83.41 | 82.75 | 83.13 | -0.17 | -0.20% | 1,000 |
| Sep 22, 2026 | 84.30 | 84.30 | 82.76 | 83.30 | +0.25 | +0.30% | 500 |
| Sep 21, 2026 | 83.08 | 83.22 | 82.92 | 83.05 | +1.19 | +1.45% | 600 |
| Sep 18, 2026 | 81.38 | 82.06 | 81.38 | 81.86 | +0.64 | +0.79% | 900 |
| Sep 17, 2026 | 81.45 | 81.73 | 81.13 | 81.22 | -0.77 | -0.94% | 1,100 |
| Sep 16, 2026 | 81.87 | 82.20 | 81.08 | 81.99 | -0.75 | -0.91% | 3,700 |
| Sep 15, 2026 | 82.36 | 83.34 | 82.36 | 82.74 | -5.23 | -5.95% | 900 |
| Sep 14, 2026 | 87.76 | 88.08 | 86.83 | 87.97 | +4.02 | +4.79% | 500 |
| Sep 11, 2026 | 84.92 | 84.92 | 83.59 | 83.95 | -0.90 | -1.06% | 2,200 |
| Sep 10, 2026 | 85.18 | 86.08 | 84.70 | 84.85 | -0.41 | -0.48% | 500 |
| Sep 9, 2026 | 85.23 | 85.59 | 84.84 | 85.26 | -1.90 | -2.18% | 700 |
| Sep 8, 2026 | 87.58 | 87.72 | 86.52 | 87.16 | -2.38 | -2.66% | 500 |
| Sep 4, 2026 | 89.36 | 90.22 | 89.33 | 89.54 | -0.69 | -0.76% | 400 |
| Sep 3, 2026 | 90.83 | 91.33 | 89.87 | 90.23 | +1.17 | +1.31% | 1,100 |
| Sep 2, 2026 | 89.36 | 89.46 | 88.15 | 89.06 | +0.68 | +0.77% | 600 |
| Sep 1, 2026 | 89.93 | 89.95 | 87.99 | 88.38 | -3.24 | -3.54% | 1,600 |
| Aug 31, 2026 | 92.62 | 92.83 | 91.62 | 91.62 | -1.70 | -1.82% | 400 |
| Aug 28, 2026 | 94.14 | 94.24 | 92.73 | 93.32 | -1.90 | -2.00% | 800 |
| Aug 27, 2026 | 95.07 | 96.19 | 94.51 | 95.22 | +1.65 | +1.76% | 100 |
| Aug 26, 2026 | 93.53 | 93.60 | 93.14 | 93.57 | -1.01 | -1.07% | 700 |
| Aug 25, 2026 | 93.33 | 94.67 | 92.67 | 94.58 | +1.45 | +1.56% | 900 |
| Aug 24, 2026 | 91.53 | 93.33 | 91.53 | 93.13 | +0.01 | +0.01% | 600 |
| Aug 21, 2026 | 90.31 | 93.12 | 90.31 | 93.12 | +1.22 | +1.33% | 1,200 |
| Aug 20, 2026 | 91.58 | 92.28 | 91.48 | 91.90 | -0.09 | -0.10% | 400 |
| Aug 19, 2026 | 91.31 | 92.35 | 91.14 | 91.99 | +0.31 | +0.34% | 500 |
| Aug 18, 2026 | 91.45 | 92.03 | 91.11 | 91.68 | -0.22 | -0.24% | 400 |
| Aug 17, 2026 | 92.23 | 92.39 | 91.44 | 91.90 | +0.51 | +0.56% | 100 |
| Aug 14, 2026 | 92.21 | 92.21 | 91.39 | 91.39 | +0.54 | +0.59% | 100 |
65 days, newest first. Daily bars as drawn on the TMSNY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.