TEMT Stock Prices

Data as of Oct 28, 2026

Last

31.90

Change

+3.50

Open

28.13

Previous

28.40

High

32.49

Low

28.13

Bid

-

Ask

-

Volume

249,185

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.875

Hist Vol

1.478

Opt Volume

84

Open Int

1,402

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	28.13	32.49	28.13	31.90	+3.50	249,185	84	1.875	1.478
Oct 27, 2026	24.88	28.81	24.34	28.40	+3.66	204,652	37	1.735	1.477
Oct 26, 2026	25.25	25.25	22.42	24.74	-0.35	100,563	15	0.000	1.471
Oct 23, 2026	22.61	25.48	21.68	25.09	+2.70	107,506	38	1.679	1.472
Oct 22, 2026	24.34	25.70	20.70	22.39	-2.90	199,215	63	1.458	1.467
Oct 21, 2026	24.70	26.19	24.10	25.29	+0.61	158,782	5	0.000	1.465
Oct 20, 2026	22.53	26.20	22.21	24.68	+1.86	280,044	259	1.682	1.467
Oct 19, 2026	24.22	25.25	22.38	22.82	-0.26	151,469	13	1.677	1.468
Oct 16, 2026	28.28	29.13	22.50	23.08	-5.24	140,783	110	1.680	1.470
Oct 15, 2026	23.44	29.60	22.56	28.32	+2.17	515,174	111	1.491	1.455
Oct 14, 2026	25.00	28.42	24.65	26.15	+0.09	271,874	76	0.000	1.450
Oct 13, 2026	25.09	26.56	24.58	26.06	+0.13	78,671	300	1.575	1.454
Oct 12, 2026	27.42	27.52	25.20	25.93	-2.49	212,878	24	1.510	1.454
Oct 9, 2026	27.63	29.93	27.00	28.42	+1.26	558,489	237	1.648	1.452
Oct 8, 2026	26.92	27.35	25.05	27.16	-0.68	340,926	45	1.493	1.453
Oct 7, 2026	27.93	30.00	26.64	27.84	-1.46	615,153	102	1.624	1.468
Oct 6, 2026	42.00	44.57	28.67	29.30	-10.98	955,609	510	1.556	1.467
Oct 5, 2026	34.15	40.60	33.89	40.28	+5.83	403,439	102	1.526	1.431
Oct 2, 2026	34.76	37.34	33.45	34.45	+0.00	152,482	44	1.524	1.422
Oct 1, 2026	39.48	39.76	33.75	34.31	-5.11	266,373	80	1.397	1.427
Sep 30, 2026	41.07	43.31	39.42	39.42	-0.74	109,574	37	0.000	1.420
Sep 29, 2026	43.24	46.50	39.41	40.16	-2.30	230,266	64	1.558	1.422
Sep 28, 2026	41.41	43.89	40.72	42.46	-0.01	120,049	33	1.721	1.421
Sep 25, 2026	40.99	42.87	37.96	42.47	+2.73	253,189	45	1.477	1.422
Sep 24, 2026	33.49	40.06	33.05	39.74	+5.02	320,415	23	0.000	1.421
Sep 23, 2026	34.78	36.89	34.11	34.72	-0.65	161,172	42	1.582	1.420
Sep 22, 2026	36.09	37.00	34.30	35.37	-0.61	141,754	70	1.467	1.420
Sep 21, 2026	36.85	38.14	35.32	35.98	-0.07	117,477	68	1.528	1.421
Sep 18, 2026	39.10	39.71	34.38	36.05	-2.20	156,884	366	1.525	1.421
Sep 17, 2026	31.39	39.10	31.39	38.25	+8.58	385,204	340	1.647	1.420
Sep 16, 2026	28.57	30.80	28.23	29.67	+0.98	177,527	176	1.527	1.395
Sep 15, 2026	23.29	28.71	23.29	28.69	+5.09	238,480	56	0.000	1.395
Sep 14, 2026	20.64	24.03	20.57	23.60	+2.25	112,884	120	1.635	1.380
Sep 11, 2026	21.61	22.28	21.00	21.35	+0.25	98,873	57	1.423	1.376
Sep 10, 2026	21.79	22.94	20.67	21.10	-1.99	151,198	38	1.308	1.400
Sep 9, 2026	24.70	26.01	22.87	23.09	-2.47	151,293	32	1.556	1.398
Sep 8, 2026	25.69	26.66	24.74	25.56	+0.00	106,787	27	0.000	1.395
Sep 4, 2026	26.39	26.75	24.61	25.75	-0.05	132,935	23	0.000	1.393
Sep 3, 2026	24.47	25.85	23.18	25.80	+2.04	156,623	13	1.230	1.394
Sep 2, 2026	24.51	27.65	22.35	23.76	-0.21	227,958	20	1.332	1.392
Sep 1, 2026	26.23	26.23	23.20	23.97	-0.66	114,003	18	1.401	1.392
Aug 31, 2026	24.25	25.77	22.71	24.63	-0.71	164,893	24	1.476	1.395
Aug 28, 2026	29.49	31.43	25.22	25.34	-6.09	231,804	81	1.460	1.396
Aug 27, 2026	29.37	32.23	29.14	31.43	+1.96	164,220	29	1.388	1.379
Aug 26, 2026	28.67	30.89	28.62	29.47	-0.21	127,385	39	1.489	1.379
Aug 25, 2026	28.00	31.30	25.61	29.68	+2.13	443,811	44	1.557	1.379
Aug 24, 2026	30.99	32.56	27.37	27.55	-6.10	333,587	66	1.541	1.382
Aug 21, 2026	27.28	33.80	27.28	33.65	+5.24	594,276	139	1.565	1.370
Aug 20, 2026	24.81	30.26	24.57	28.41	+4.26	923,727	296	1.631	1.362
Aug 19, 2026	20.78	24.63	19.98	24.15	+7.81	677,467	235	1.508	1.351
Aug 18, 2026	17.06	17.43	16.34	16.34	-1.64	97,936	4	0.000	1.296
Aug 17, 2026	17.79	18.73	17.28	17.98	-0.18	216,898	77	1.315	1.299
Aug 14, 2026	19.49	19.60	18.04	18.16	-1.80	223,233	44	1.298	1.301
Aug 13, 2026	20.08	20.84	19.52	19.96	-0.12	74,996	31	1.348	1.299
Aug 12, 2026	21.13	21.85	19.62	20.08	-0.81	98,698	38	1.275	1.303
Aug 11, 2026	20.12	21.52	19.06	20.89	+0.42	74,612	120	1.413	1.316
Aug 10, 2026	17.95	21.53	17.95	20.47	+2.06	220,764	96	1.543	1.316
Aug 7, 2026	15.44	18.57	15.44	18.41	+3.85	172,902	174	1.343	1.314
Aug 6, 2026	14.00	14.98	13.80	14.56	-0.39	105,255	15	1.475	1.293
Aug 5, 2026	14.98	15.88	14.65	14.95	-0.33	140,683	3	1.290	1.296
Aug 4, 2026	15.15	15.60	14.10	15.28	+0.69	230,374	245	1.511	1.296
Aug 3, 2026	13.13	15.29	12.45	14.59	+1.27	170,785	76	1.368	1.298
Jul 31, 2026	14.79	14.79	12.41	13.32	-0.17	240,011	39	1.583	1.296
Jul 30, 2026	12.20	13.64	12.04	13.49	+1.53	175,097	86	1.666	1.297
Jul 29, 2026	12.65	13.28	11.82	11.96	-0.81	137,119	97	1.942	1.290
Jul 28, 2026	12.43	12.92	11.52	12.77	-0.01	193,715	112	0.000	1.293

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.