Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Temenos AG (TMSNY)

71.62
+0.10
+(0.14%)
As of 11:14:46 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202571.2171.6271.2171.6271.623
Apr 29, 202572.2772.2770.9771.3071.3035,500
Apr 28, 202571.3171.8570.9771.5271.5256,300
Apr 25, 202571.4671.4670.6271.0371.0337,200
Apr 24, 202569.3870.9468.8570.7170.7139,300
Apr 23, 202570.1070.5368.8969.0669.064,700
Apr 22, 202574.7777.3873.5375.0075.008,600
Apr 21, 202579.3679.3675.8176.2576.252,600
Apr 17, 202577.2778.4975.3577.0277.022,200
Apr 16, 202578.2178.4077.2577.5177.512,700
Apr 15, 202578.1079.5377.2178.2178.213,900
Apr 14, 202576.4577.6876.2176.9176.913,400
Apr 11, 202575.8977.3374.0576.8276.825,500
Apr 10, 202575.3676.4574.0776.4576.453,500
Apr 9, 202571.9976.5670.9675.1775.177,300
Apr 8, 202574.4274.6070.9073.5273.529,300
Apr 7, 202571.6174.6871.3873.2773.277,300
Apr 4, 202575.5475.8474.1674.1674.164,700
Apr 3, 202579.6179.7678.4978.8478.8414,000
Apr 2, 202579.8780.0279.3979.7579.752,200
Apr 1, 202581.2881.2879.5980.0980.093,100
Mar 31, 202576.7877.5276.3377.3677.362,500
Mar 28, 202578.6279.9478.3579.2779.272,900
Mar 27, 202578.1778.8377.9478.4178.411,700
Mar 26, 202579.5379.5378.6178.6278.621,300
Mar 25, 202580.1280.8779.8180.1580.153,200
Mar 24, 202579.9880.1378.5379.8379.832,100
Mar 21, 202580.0381.1179.4880.7380.731,900
Mar 20, 202579.5480.3179.4180.2980.291,500
Mar 19, 202579.6381.2079.5480.7280.723,200
Mar 18, 202579.9180.8378.5280.5780.571,700
Mar 17, 202579.2280.1778.6779.8179.813,700
Mar 14, 202579.2279.4878.7379.1179.111,900
Mar 13, 202579.1379.3377.7978.3278.322,800
Mar 12, 202580.0980.3178.8479.3279.322,500
Mar 11, 202579.5779.9978.2779.1879.183,500
Mar 10, 202581.0181.0979.3180.2580.251,700
Mar 7, 202581.3282.4080.8082.1382.131,800
Mar 6, 202581.5482.5179.9980.9580.953,700
Mar 5, 202581.4582.3381.0481.8981.894,100
Mar 4, 202579.9982.8879.9182.6082.603,000
Mar 3, 202581.7781.9879.5779.9679.963,600
Feb 28, 202581.7682.2681.2982.1782.174,000
Feb 27, 202582.3282.7981.7081.7081.703,000
Feb 26, 202584.2284.8483.6583.8483.843,500
Feb 25, 202583.4883.5881.8083.3783.374,600
Feb 24, 202583.1284.1882.8683.4083.402,000
Feb 21, 202583.1983.9282.4883.1983.192,200
Feb 20, 202583.5784.1082.9983.8583.855,300
Feb 19, 202584.7485.0583.8384.2484.243,200
Feb 18, 202588.2090.9087.0990.8190.817,800
Feb 14, 202588.1788.5687.5787.7687.763,800
Feb 13, 202587.7188.3286.0787.7887.781,500
Feb 12, 202587.2388.7187.1688.7188.715,200
Feb 11, 202586.2887.3784.6786.9386.9310,500
Feb 10, 202585.8686.1185.5686.0886.083,500
Feb 7, 202585.9686.2785.5386.1386.132,200
Feb 6, 202586.8087.1886.5486.9486.942,000
Feb 5, 202585.5786.7585.3386.7486.746,400
Feb 4, 202585.1185.3984.7684.9684.961,300
Feb 3, 202584.2985.1084.1285.0985.092,800
Jan 31, 202585.8786.6284.9685.3785.372,000
Jan 30, 202585.1686.2784.9485.8385.833,000
Jan 29, 202585.1585.5084.6285.3585.352,000
Jan 28, 202584.3484.9184.1684.9184.91900
Jan 27, 202584.7885.2584.0484.8384.838,000
Jan 24, 202585.0285.6184.8185.0085.002,100
Jan 23, 202584.7685.2584.1085.1485.142,800
Jan 22, 202583.2984.5783.0984.3184.312,200
Jan 21, 202580.6981.1980.3280.6080.603,900
Jan 17, 202579.8980.1979.5179.5179.513,400
Jan 16, 202579.6680.5179.5480.0280.022,300
Jan 15, 202580.0580.2578.9279.4479.447,300
Jan 14, 202579.6279.6277.4577.8177.817,300
Jan 13, 202573.4875.7573.2674.7474.7414,100
Jan 10, 202574.1674.7873.9674.3174.318,900
Jan 8, 202575.5476.4775.3076.0876.082,200
Jan 7, 202573.8174.3373.1873.2873.283,700
Jan 6, 202572.2873.6672.1472.4872.485,500
Jan 3, 202571.1972.3169.6971.1371.137,200
Jan 2, 202572.8572.8569.0270.3570.355,900
Dec 31, 202468.8872.4468.6269.9969.996,000
Dec 30, 202469.9870.9568.4470.8870.888,200
Dec 27, 202470.6571.3370.1670.9270.923,800
Dec 26, 202469.6371.7968.5171.7971.794,100
Dec 24, 202465.5572.6665.5572.6672.662,500
Dec 23, 202470.9671.0969.9970.2170.215,200
Dec 20, 202470.5772.1370.5770.9570.952,300
Dec 19, 202471.5172.4470.1871.3771.374,100
Dec 18, 202472.6673.4570.2670.4670.4610,200
Dec 17, 202472.8172.8172.1672.2772.273,600
Dec 16, 202473.2174.3672.2473.7073.703,000
Dec 13, 202473.9274.9273.5274.2174.213,900
Dec 12, 202472.0374.0972.0373.6573.6518,100
Dec 11, 202467.6969.4467.6269.3969.3934,800
Dec 10, 202467.3868.0166.9267.5567.559,200
Dec 9, 202466.2666.6465.9866.2666.2613,100
Dec 6, 202465.6566.9765.5266.5766.576,400
Dec 5, 202465.9165.9365.3665.4265.425,400
Dec 4, 202465.0165.2964.8864.9864.982,500
Dec 3, 202463.5964.4763.5964.1864.189,400
Dec 2, 202464.8165.4863.3564.7664.768,900
Nov 29, 202463.3266.4463.3265.7865.785,400
Nov 27, 202463.3964.4063.0663.2863.283,200
Nov 26, 202464.3364.3463.2663.4963.495,100
Nov 25, 202464.3964.7264.2364.6364.6311,400
Nov 22, 202464.8165.3063.8264.5464.546,700
Nov 21, 202466.6066.7666.1666.4266.4232,400
Nov 20, 202467.2368.1566.9967.6867.688,900
Nov 19, 202465.5866.9665.4266.7766.778,500
Nov 18, 202464.6765.7864.6065.4565.4527,700
Nov 15, 202465.5466.0364.2364.8264.8267,500
Nov 14, 202467.6067.8166.7667.0567.053,300
Nov 13, 202470.5270.5267.2769.2869.2858,700
Nov 12, 202472.2573.8669.8670.9170.9123,700
Nov 11, 202469.6169.6166.3267.8367.834,600
Nov 8, 202465.8468.1264.6067.2267.227,200
Nov 7, 202468.9570.0567.8568.3668.364,300
Nov 6, 202468.4669.1167.3067.4767.471,600
Nov 5, 202469.9870.0668.6270.0670.064,500
Nov 4, 202468.9270.4168.9269.6369.634,400
Nov 1, 202469.3970.1468.9769.2969.294,400
Oct 31, 202467.1970.7267.1969.4669.462,700
Oct 30, 202467.7871.5467.7870.3270.321,800
Oct 29, 202468.3171.5468.3170.8870.884,600
Oct 28, 202471.8474.0671.6074.0674.061,400
Oct 25, 202474.0174.0372.2974.0374.032,600
Oct 24, 202473.4874.1672.2074.1674.162,300
Oct 23, 202475.7176.3874.0076.0276.028,400
Oct 22, 202473.5075.8571.7875.1775.173,300
Oct 21, 202474.3574.3572.9873.8773.873,700
Oct 18, 202473.2774.2272.2473.4673.466,600
Oct 17, 202473.6375.1372.1373.5573.553,800
Oct 16, 202474.0774.0772.6873.6673.661,800
Oct 15, 202473.5175.1172.7672.8172.812,200
Oct 14, 202473.8674.2873.2874.2874.283,700
Oct 11, 202470.5674.1370.5673.2773.274,700
Oct 10, 202472.0373.5372.0373.3573.351,100
Oct 9, 202471.8772.9571.6771.6771.672,700
Oct 8, 202468.4669.1967.5969.1969.192,200
Oct 7, 202469.6769.6768.8869.1969.195,300
Oct 4, 202469.5269.6268.7269.0769.071,600
Oct 3, 202468.5469.4168.4469.0669.062,400
Oct 2, 202468.0969.1668.0968.8468.847,600
Oct 1, 202469.8169.8168.0768.3768.371,700
Sep 30, 202468.1070.6668.1069.8669.864,300
Sep 27, 202470.2970.9570.2970.4570.452,000
Sep 26, 202468.9468.9768.1668.6768.671,700
Sep 25, 202468.2568.4767.4667.6167.611,200
Sep 24, 202468.9969.6968.5369.4269.425,500
Sep 23, 202469.2669.4268.2968.6668.664,100
Sep 20, 202469.3069.3067.8868.4068.401,000
Sep 19, 202470.9571.0070.3370.6370.632,200
Sep 18, 202470.9972.0770.3471.3571.35900
Sep 17, 202471.3071.3470.5170.8970.891,600
Sep 16, 202470.9170.9770.4470.9470.942,500
Sep 13, 202473.2473.2771.6972.3572.351,400
Sep 12, 202471.3372.0170.8271.3571.353,000
Sep 11, 202469.8271.1669.8270.4770.474,900
Sep 10, 202469.5370.0668.7269.6769.673,400
Sep 9, 202469.3470.3368.8669.7969.792,800
Sep 6, 202469.2769.6268.5268.8468.843,700
Sep 5, 202466.2566.8266.2166.3566.353,800
Sep 4, 202464.9965.7664.6465.3665.362,300
Sep 3, 202468.4168.4166.8466.9666.961,500
Aug 30, 202468.9869.9268.3169.9269.923,000
Aug 29, 202469.0069.8268.9169.3069.305,700
Aug 28, 202469.4169.6968.8669.4069.401,900
Aug 27, 202469.3370.0068.9969.8569.852,300
Aug 26, 202469.2669.9768.9369.5169.516,800
Aug 23, 202469.2770.3369.1270.3370.33800
Aug 22, 202469.4169.4168.5468.6568.653,300
Aug 21, 202469.2169.2568.3768.9068.901,400
Aug 20, 202469.0569.2267.9469.2169.2123,400
Aug 19, 202469.0369.3068.8068.9868.9812,800
Aug 16, 202468.1968.9967.9268.4568.452,000
Aug 15, 202467.4768.2167.2867.7467.743,700
Aug 14, 202466.2066.5965.3566.0566.051,200
Aug 13, 202465.2865.7664.7865.5765.573,400
Aug 12, 202465.2565.7964.8765.6165.612,400
Aug 9, 202464.6665.4364.1165.2165.213,400
Aug 8, 202463.8164.5763.3564.1964.199,500
Aug 7, 202464.3564.6963.4063.4163.418,900
Aug 6, 202464.4165.2464.0464.5864.585,800
Aug 5, 202463.3364.8563.0963.8963.897,500
Aug 2, 202466.4966.6565.1165.4365.433,600
Aug 1, 202471.1471.1467.5368.0668.0614,000
Jul 31, 202469.4970.1168.0369.5369.534,300
Jul 30, 202469.4069.5668.0068.1768.17140,900
Jul 29, 202469.3569.4768.4768.5068.50108,200
Jul 26, 202470.2270.6469.8769.9369.933,200
Jul 25, 202470.4270.4269.0369.7469.742,000
Jul 24, 202468.7069.9168.6268.6268.626,800
Jul 23, 202473.7273.7269.9170.1170.112,600
Jul 22, 202475.2075.7374.3174.3674.362,200
Jul 19, 202474.5275.0574.2274.6274.625,700
Jul 18, 202475.0275.2274.0374.7774.7716,500
Jul 17, 202474.1874.7673.8674.7674.7613,100
Jul 16, 202474.5074.5073.2573.3473.342,600
Jul 15, 202473.5874.7673.0573.0673.0631,200
Jul 12, 202472.8873.2971.6873.0073.00258,100
Jul 11, 202472.2373.2971.8372.3172.311,600
Jul 10, 202472.5972.6771.9172.6272.623,100
Jul 9, 202472.2572.2570.9971.5971.591,400
Jul 8, 202472.1572.3571.1571.2471.242,000
Jul 5, 202471.9071.9570.9071.9471.941,400
Jul 3, 202470.8771.0169.8370.7870.781,400
Jul 2, 202469.8070.1369.0969.7069.704,200
Jul 1, 202469.4470.0768.6269.4969.493,200
Jun 28, 202469.4269.5368.7669.1769.171,900
Jun 27, 202468.5768.7668.1968.4168.414,200
Jun 26, 202469.3569.3567.8768.1768.172,200
Jun 25, 202469.2969.6068.4469.6069.605,700
Jun 24, 202468.7169.6168.6568.8268.828,700
Jun 21, 202468.7069.2667.9568.1768.172,600
Jun 20, 202469.3669.7268.7469.6169.615,700
Jun 18, 202469.4569.9868.6968.9068.909,900
Jun 17, 202468.8768.8768.0968.2568.258,400
Jun 14, 202467.4167.5266.6067.1167.113,100
Jun 13, 202468.0468.0466.9967.5667.568,800
Jun 12, 202468.3668.4667.0667.0667.064,300
Jun 11, 202466.9266.9265.6166.7066.707,700
Jun 10, 202469.3769.3767.3267.7267.723,600
Jun 7, 202466.9968.3966.9268.3968.392,100
Jun 6, 202464.2765.8164.2765.7565.7510,900
Jun 5, 202464.2264.2263.1064.0264.023,500
Jun 4, 202464.3065.0163.7064.1664.167,700
Jun 3, 202466.3766.9563.3065.6165.613,100
May 31, 202462.3964.6662.3964.1464.148,400
May 30, 202463.7063.7062.8763.1163.1110,100
May 29, 202463.5063.5462.8362.9762.9711,100
May 28, 202464.4664.4663.1664.0264.027,700
May 24, 202462.6063.1562.2662.8262.8211,800
May 23, 202463.7064.5263.0263.0363.038,400
May 22, 202461.3463.6661.3462.9862.987,400
May 21, 202462.1363.9062.1363.2963.296,700
May 20, 202463.9063.9062.1062.1062.102,900
May 17, 202461.2363.2060.5562.2962.293,000
May 16, 202461.6363.4361.6362.8962.892,900
May 15, 202464.1564.1563.0263.2463.248,200
May 14, 202463.5764.3363.1764.3064.303,100
May 13, 202461.4164.3861.4163.6463.645,300
May 10, 2024 1.314 Dividend
May 10, 202460.2460.2458.0959.3659.363,000
May 9, 202462.4963.8055.2859.9358.626,400
May 8, 202459.5660.1059.0059.2557.957,800
May 7, 202461.1461.2360.2261.2259.888,100
May 6, 202462.7662.9061.5261.7360.383,600
May 3, 202462.0662.4861.3462.4861.112,100
May 2, 202463.5863.5861.5261.5260.179,100
May 1, 202464.7964.7960.1162.1660.803,100
Apr 30, 202462.9064.0462.3662.3660.996,000

Related Tickers

TYP.F Tyler Technologies, Inc.
474.50
+1.26%
 
AOF.F ATOSS Software SE
131.40
-0.45%
 
LPSN LivePerson, Inc.
0.8601
-2.26%
 
ESTC Elastic N.V.
85.20
-0.90%
 
TYL Tyler Technologies, Inc.
537.39
+0.61%
 
TEAM Atlassian Corporation
225.81
-1.17%
 
HUBS HubSpot, Inc.
602.76
-1.62%
 
DDOG Datadog, Inc.
101.07
-1.21%
 
CDNS Cadence Design Systems, Inc.
295.12
-2.35%
 
APP AppLovin Corporation
270.91
-6.22%