Tempus AI

TEM
🏛️ usa →
91.64
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 44.93 46.14 43.18 45.41 663.7K
09:32 45.49 45.78 45.25 45.25 64.4K
09:33 45.30 45.30 44.81 45.03 71.6K
09:34 44.86 44.86 44.57 44.77 66.9K
09:35 44.39 44.64 44.39 44.64 52.5K
09:36 44.87 44.87 44.05 44.15 60.1K
09:37 43.95 43.95 43.72 43.78 96.6K
09:38 43.75 43.75 43.46 43.67 100.2K
09:39 43.63 43.66 43.30 43.57 67.7K
09:40 43.56 43.56 43.35 43.55 71.0K
09:41 43.28 43.28 42.85 42.85 114.6K
09:42 42.87 43.33 42.87 43.10 91.8K
09:43 43.02 43.21 43.02 43.15 51.0K
09:44 43.10 43.39 43.10 43.10 40.0K
09:45 43.26 43.26 43.00 43.04 63.2K
09:46 43.00 43.10 42.97 43.10 44.9K
09:47 43.20 43.20 43.11 43.15 86.5K
09:48 43.21 43.45 43.21 43.27 53.3K
09:49 43.19 43.31 43.19 43.27 29.7K
09:50 43.24 43.24 42.92 43.05 47.8K
09:51 42.89 43.31 42.89 43.31 52.9K
09:52 43.25 43.37 43.24 43.24 25.3K
09:53 43.28 43.31 43.08 43.14 32.3K
09:54 43.30 43.42 43.28 43.42 37.3K
09:55 43.17 43.17 42.93 42.97 49.6K
09:56 42.84 42.90 42.70 42.75 108.2K
09:57 42.61 42.85 42.61 42.85 38.8K
09:58 42.85 43.04 42.85 43.04 60.1K
09:59 43.06 43.34 43.06 43.20 28.7K
10:00 43.40 43.40 43.32 43.32 21.1K
10:01 43.25 43.53 43.17 43.53 35.7K
10:02 43.30 43.43 43.14 43.14 45.2K
10:03 43.18 43.22 43.18 43.18 25.5K
10:04 43.10 43.10 42.99 43.09 39.2K
10:05 43.13 43.20 43.10 43.20 22.7K
10:06 43.10 43.10 42.87 42.87 36.1K
10:07 42.99 42.99 42.70 42.70 23.8K
10:08 42.76 42.76 42.60 42.64 35.3K
10:09 42.52 42.52 42.34 42.34 71.7K
10:10 42.36 42.42 42.29 42.32 57.2K
10:11 42.37 42.37 42.18 42.18 29.5K
10:12 42.16 42.18 42.01 42.11 81.5K
10:13 42.01 42.03 41.93 42.03 138.3K
10:14 42.18 42.18 41.98 42.04 40.0K
10:15 42.17 42.17 41.96 42.01 25.9K
10:16 42.00 42.02 41.92 42.02 28.4K
10:17 41.86 41.99 41.86 41.94 40.1K
10:18 41.96 42.03 41.94 42.00 39.6K
10:19 42.07 42.07 41.87 42.01 37.0K
10:20 41.92 42.12 41.92 42.05 23.6K
10:21 42.09 42.27 42.05 42.27 43.1K
10:22 42.18 42.30 42.18 42.30 18.4K
10:23 42.21 42.25 42.15 42.15 17.9K
10:24 42.07 42.09 41.93 41.96 36.3K
10:25 41.86 41.86 41.72 41.72 45.0K
10:26 41.77 41.78 41.71 41.77 33.2K
10:27 41.84 41.84 41.70 41.72 34.9K
10:28 41.64 41.70 41.62 41.70 43.4K
10:29 41.67 41.68 41.60 41.60 32.0K
10:30 41.72 41.72 41.60 41.66 57.2K
10:31 41.80 41.97 41.80 41.92 36.8K
10:32 41.82 41.82 41.70 41.72 25.6K
10:33 41.79 41.79 41.65 41.65 23.3K
10:34 41.55 41.61 41.50 41.50 45.7K
10:35 41.32 41.38 41.27 41.31 83.0K
10:36 41.30 41.34 41.30 41.33 65.6K
10:37 41.26 41.26 41.21 41.26 32.7K
10:38 41.29 41.55 41.29 41.55 26.9K
10:39 41.55 41.56 41.44 41.50 29.4K
10:40 41.51 41.68 41.51 41.62 20.3K
10:41 41.59 41.61 41.48 41.48 13.7K
10:42 41.59 41.60 41.45 41.60 31.9K
10:43 41.64 41.64 41.41 41.45 48.7K
10:44 41.48 41.48 41.36 41.36 20.5K
10:45 41.35 41.35 41.23 41.23 27.0K
10:46 41.18 41.18 41.03 41.03 44.6K
10:47 41.03 41.05 40.85 40.85 131.4K
10:48 40.87 40.87 40.61 40.61 39.4K
10:49 40.60 40.66 40.53 40.53 44.0K
10:50 40.55 40.57 40.40 40.40 63.6K
10:51 40.35 40.42 40.10 40.10 67.5K
10:52 40.06 40.42 40.05 40.42 116.2K
10:53 40.40 40.64 40.40 40.64 56.0K
10:54 40.74 41.05 40.74 41.05 89.8K
10:55 41.14 41.14 41.02 41.05 42.0K
10:56 41.20 41.32 41.17 41.17 34.7K
10:57 41.06 41.36 41.06 41.36 29.4K
10:58 41.39 41.57 41.39 41.49 44.9K
10:59 41.42 41.50 41.42 41.48 54.9K
11:00 41.36 41.46 41.36 41.38 19.4K
11:01 41.37 41.70 41.37 41.70 33.1K
11:02 41.60 42.16 41.52 42.16 87.6K
11:03 42.20 42.25 42.04 42.25 33.0K
11:04 42.22 42.53 42.19 42.53 79.4K
11:05 42.44 42.72 42.44 42.72 68.7K
11:06 42.55 42.55 42.39 42.39 77.1K
11:07 42.48 42.49 42.39 42.44 69.0K
11:08 42.31 42.42 42.31 42.37 61.9K
11:09 42.38 42.59 42.38 42.50 55.9K
11:10 42.61 42.61 42.44 42.55 42.7K
11:11 42.60 42.82 42.53 42.82 27.4K
11:12 42.77 42.98 42.77 42.95 24.1K
11:13 43.00 43.15 43.00 43.09 36.0K
11:14 43.09 43.26 43.09 43.26 62.6K
11:15 43.43 43.43 43.19 43.27 36.6K
11:16 43.35 43.42 43.32 43.36 24.4K
11:17 43.41 43.54 43.31 43.31 37.3K
11:18 43.38 43.65 43.38 43.65 39.0K
11:19 43.73 43.79 43.62 43.69 55.2K
11:20 43.60 43.65 43.58 43.64 29.3K
11:21 43.55 43.72 43.55 43.72 45.3K
11:22 43.86 43.97 43.81 43.97 81.9K
11:23 43.82 43.85 43.65 43.85 57.0K
11:24 43.79 43.94 43.70 43.94 15.6K
11:25 43.81 43.94 43.81 43.94 29.6K
11:26 43.93 43.93 43.48 43.50 49.7K
11:27 43.59 43.59 43.11 43.11 66.3K
11:28 43.11 43.19 43.11 43.18 38.1K
11:29 43.24 43.34 43.24 43.30 22.8K
11:30 43.30 43.30 42.90 42.90 34.8K
11:31 42.96 43.28 42.96 43.21 33.2K
11:32 43.15 43.15 43.02 43.11 16.9K
11:33 43.07 43.09 43.00 43.00 14.4K
11:34 43.00 43.06 43.00 43.06 17.3K
11:35 43.06 43.06 42.68 42.74 30.9K
11:36 42.81 42.81 42.65 42.68 17.7K
11:37 42.69 42.72 42.46 42.46 14.1K
11:38 42.42 42.42 42.30 42.32 21.7K
11:39 42.40 42.50 42.34 42.50 19.8K
11:40 42.51 42.52 42.42 42.42 18.9K
11:41 42.43 42.52 42.34 42.35 19.4K
11:42 42.42 42.49 42.40 42.43 16.0K
11:43 42.47 42.73 42.47 42.73 37.7K
11:44 42.71 42.71 42.57 42.63 20.3K
11:45 42.63 42.73 42.62 42.63 17.3K
11:46 42.56 42.56 42.38 42.50 38.6K
11:47 42.57 42.64 42.51 42.60 14.3K
11:48 42.57 42.79 42.57 42.79 12.7K
11:49 42.84 42.84 42.70 42.70 23.5K
11:50 42.71 42.92 42.71 42.92 15.9K
11:51 42.87 42.89 42.73 42.73 13.5K
11:52 42.78 42.90 42.78 42.86 15.7K
11:53 42.65 42.71 42.52 42.57 17.2K
11:54 42.57 42.57 42.44 42.46 15.9K
11:55 42.41 42.56 42.41 42.56 12.3K
11:56 42.59 42.59 42.46 42.57 11.2K
11:57 42.63 42.64 42.47 42.51 10.9K
11:58 42.48 42.56 42.46 42.46 8.4K
11:59 42.46 42.46 42.22 42.27 25.9K
12:00 42.25 42.27 42.22 42.22 11.9K
12:01 42.20 42.20 42.10 42.10 31.9K
12:02 42.04 42.22 42.04 42.20 20.0K
12:03 42.18 42.21 42.15 42.19 27.6K
12:04 42.17 42.26 42.17 42.22 15.0K
12:05 42.18 42.21 42.14 42.14 14.1K
12:06 42.09 42.26 42.06 42.26 19.2K
12:07 42.31 42.41 42.16 42.20 17.9K
12:08 42.25 42.25 42.07 42.07 22.3K
12:09 42.04 42.22 42.04 42.17 45.7K
12:10 42.08 42.11 42.07 42.10 9.3K
12:11 42.09 42.50 42.09 42.50 20.4K
12:12 42.24 42.27 42.17 42.25 11.4K
12:13 42.29 42.29 42.19 42.19 24.1K
12:14 42.27 42.48 42.27 42.48 17.7K
12:15 42.46 42.60 42.46 42.60 8.6K
12:16 42.81 42.81 42.60 42.60 24.4K
12:17 42.58 42.58 42.38 42.38 10.9K
12:18 42.33 42.33 42.18 42.18 10.1K
12:19 42.21 42.23 42.17 42.19 31.9K
12:20 42.15 42.15 42.09 42.09 16.9K
12:21 42.12 42.12 42.06 42.06 19.3K
12:22 42.04 42.22 42.04 42.22 14.2K
12:23 42.17 42.17 42.06 42.14 19.3K
12:24 42.12 42.12 41.94 42.01 29.4K
12:25 41.84 41.91 41.82 41.91 19.9K
12:26 41.94 42.01 41.91 41.92 16.1K
12:27 41.93 41.93 41.68 41.68 22.6K
12:28 41.70 41.70 41.68 41.69 14.1K
12:29 41.66 41.69 41.66 41.69 12.5K
12:30 41.74 41.74 41.69 41.72 12.5K
12:31 41.77 41.86 41.75 41.78 13.1K
12:32 41.71 41.71 41.53 41.53 29.2K
12:33 41.50 41.59 41.50 41.53 24.1K
12:34 41.51 41.56 41.51 41.55 10.7K
12:35 41.50 41.57 41.50 41.56 24.7K
12:36 41.49 41.59 41.49 41.59 14.2K
12:37 41.63 41.86 41.63 41.86 16.5K
12:38 41.85 41.85 41.79 41.79 14.7K
12:39 41.87 41.92 41.84 41.85 15.3K
12:40 41.91 42.00 41.85 42.00 23.4K
12:41 42.09 42.10 41.89 41.89 16.1K
12:42 41.95 42.02 41.95 41.98 37.8K
12:43 42.00 42.04 41.94 41.94 16.2K
12:44 41.98 41.98 41.88 41.88 15.7K
12:45 41.87 41.87 41.74 41.74 8.1K
12:46 41.73 41.75 41.68 41.72 9.8K
12:47 41.76 41.76 41.70 41.74 3.3K
12:48 41.67 41.78 41.67 41.71 12.8K
12:49 41.78 41.78 41.75 41.77 5.4K
12:50 41.80 41.80 41.66 41.66 5.9K
12:51 41.69 41.76 41.69 41.76 7.0K
12:52 41.71 41.90 41.71 41.90 9.1K
12:53 41.89 41.89 41.82 41.82 7.9K
12:54 41.81 41.85 41.75 41.85 5.6K
12:55 41.80 41.85 41.80 41.85 3.4K
12:56 41.85 41.85 41.76 41.81 9.7K
12:57 41.81 41.86 41.81 41.86 3.7K
12:58 41.92 41.97 41.91 41.95 5.2K
12:59 41.92 41.99 41.92 41.97 3.8K
13:00 41.98 42.05 41.98 42.03 12.8K
13:01 42.06 42.22 42.05 42.10 12.7K
13:02 42.15 42.15 41.95 41.99 9.3K
13:03 41.99 42.15 41.99 42.11 13.2K
13:04 42.25 42.26 42.12 42.12 7.4K
13:05 42.12 42.20 42.12 42.16 7.1K
13:06 42.18 42.26 42.15 42.25 9.3K
13:07 42.16 42.34 42.16 42.34 29.5K
13:08 42.40 42.40 42.31 42.34 10.4K
13:09 42.36 42.36 42.28 42.28 14.0K
13:10 42.22 42.22 42.04 42.15 13.8K
13:11 42.09 42.14 42.04 42.10 4.4K
13:12 42.02 42.05 41.99 41.99 8.2K
13:13 42.01 42.05 41.74 41.74 24.5K
13:14 41.80 41.80 41.74 41.74 9.5K
13:15 41.76 41.76 41.60 41.60 14.5K
13:16 41.55 41.60 41.55 41.60 10.9K
13:17 41.56 41.56 41.45 41.45 17.8K
13:18 41.39 41.45 41.38 41.38 19.9K
13:19 41.39 41.39 41.33 41.39 21.5K
13:20 41.36 41.54 41.33 41.51 32.4K
13:21 41.64 41.66 41.58 41.63 34.3K
13:22 41.64 41.69 41.63 41.63 16.5K
13:23 41.77 41.84 41.77 41.81 15.2K
13:24 41.79 41.96 41.79 41.88 13.2K
13:25 41.88 41.88 41.78 41.79 10.9K
13:26 41.80 41.92 41.80 41.92 22.0K
13:27 42.03 42.11 42.02 42.11 13.9K
13:28 42.14 42.14 42.06 42.06 9.6K
13:29 42.06 42.08 42.01 42.01 9.0K
13:30 42.05 42.12 42.02 42.08 17.9K
13:31 42.00 42.05 42.00 42.05 13.9K
13:32 42.01 42.01 41.86 41.88 11.8K
13:33 41.87 42.08 41.87 42.08 8.4K
13:34 42.19 42.19 41.95 42.01 14.7K
13:35 42.00 42.00 41.97 41.99 13.8K
13:36 42.02 42.19 42.00 42.19 5.4K
13:37 42.18 42.35 42.18 42.30 17.3K
13:38 42.28 42.37 42.21 42.37 9.6K
13:39 42.50 42.58 42.50 42.55 11.4K
13:40 42.55 42.61 42.55 42.55 20.4K
13:41 42.59 42.59 42.47 42.47 16.9K
13:42 42.44 42.68 42.44 42.67 11.8K
13:43 42.63 42.80 42.63 42.80 8.2K
13:44 42.73 42.74 42.54 42.54 16.2K
13:45 42.54 42.54 42.44 42.44 6.9K
13:46 42.63 42.63 42.44 42.48 9.7K
13:47 42.61 42.65 42.58 42.58 14.9K
13:48 42.58 42.60 42.54 42.60 16.3K
13:49 42.54 42.75 42.54 42.75 8.2K
13:50 42.79 42.96 42.79 42.93 31.4K
13:51 43.02 43.02 42.83 42.83 26.3K
13:52 42.80 42.81 42.80 42.81 11.1K
13:53 42.85 42.90 42.72 42.72 16.3K
13:54 42.72 42.78 42.72 42.76 11.6K
13:55 42.78 42.85 42.75 42.85 15.5K
13:56 42.76 42.77 42.61 42.62 19.5K
13:57 42.66 42.81 42.66 42.81 5.6K
13:58 42.81 42.84 42.78 42.83 9.0K
13:59 42.88 42.90 42.84 42.90 7.6K
14:00 42.91 43.05 42.91 43.05 9.4K
14:01 43.16 43.34 43.16 43.33 23.1K
14:02 43.25 43.32 43.25 43.28 9.5K
14:03 43.28 43.28 43.17 43.25 13.4K
14:04 43.25 43.29 43.23 43.23 5.6K
14:05 43.25 43.25 43.11 43.11 6.2K
14:06 43.18 43.18 43.14 43.14 16.4K
14:07 43.11 43.22 43.11 43.22 20.4K
14:08 43.20 43.23 43.09 43.13 33.1K
14:09 43.09 43.11 43.05 43.05 22.9K
14:10 43.05 43.19 43.05 43.19 4.2K
14:11 43.17 43.18 43.11 43.18 15.2K
14:12 43.17 43.17 43.08 43.08 25.1K
14:13 43.09 43.20 43.09 43.20 25.5K
14:14 43.21 43.21 43.13 43.18 13.9K
14:15 43.20 43.22 42.92 42.93 29.3K
14:16 42.93 43.06 42.93 43.05 9.1K
14:17 43.03 43.05 42.98 42.99 15.5K
14:18 43.02 43.02 42.99 43.01 12.0K
14:19 42.96 42.96 42.91 42.91 19.7K
14:20 42.95 42.95 42.92 42.92 32.9K
14:21 42.93 42.93 42.85 42.90 13.2K
14:22 42.93 43.00 42.93 42.99 21.3K
14:23 42.97 42.97 42.58 42.58 26.3K
14:24 42.72 42.82 42.62 42.82 12.0K
14:25 42.81 42.81 42.73 42.73 6.5K
14:26 42.69 42.69 42.64 42.65 11.2K
14:27 42.68 42.78 42.68 42.78 15.7K
14:28 42.79 42.94 42.78 42.94 20.8K
14:29 43.00 43.00 42.96 43.00 4.5K
14:30 42.97 42.98 42.93 42.98 17.3K
14:31 42.98 43.10 42.98 43.04 15.7K
14:32 43.04 43.08 42.94 42.94 23.8K
14:33 42.91 42.92 42.77 42.87 31.0K
14:34 42.98 42.98 42.97 42.97 6.6K
14:35 42.98 43.07 42.98 43.03 14.9K
14:36 42.97 43.02 42.94 42.94 10.3K
14:37 42.95 43.00 42.91 42.91 23.7K
14:38 42.93 42.98 42.93 42.98 7.7K
14:39 42.98 42.99 42.96 42.96 13.8K
14:40 43.00 43.07 43.00 43.07 16.7K
14:41 43.05 43.07 43.01 43.02 16.8K
14:42 43.03 43.04 43.02 43.04 15.6K
14:43 43.11 43.11 42.91 42.91 30.5K
14:44 42.88 42.88 42.60 42.65 18.9K
14:45 42.72 42.72 42.50 42.50 13.8K
14:46 42.53 42.53 42.23 42.23 16.7K
14:47 42.33 42.33 42.22 42.23 32.1K
14:48 42.32 42.56 42.32 42.56 25.0K
14:49 42.69 42.77 42.55 42.77 12.1K
14:50 42.81 42.81 42.71 42.71 4.7K
14:51 42.70 42.70 42.61 42.64 8.8K
14:52 42.71 42.74 42.65 42.70 8.6K
14:53 42.74 42.85 42.74 42.79 22.2K
14:54 42.82 42.85 42.78 42.78 21.9K
14:55 42.78 42.78 42.70 42.70 15.5K
14:56 42.65 42.70 42.60 42.61 9.0K
14:57 42.59 42.67 42.58 42.67 6.0K
14:58 42.62 42.62 42.52 42.52 6.2K
14:59 42.52 42.53 42.43 42.43 9.6K
15:00 42.33 42.48 42.33 42.48 6.9K
15:01 42.46 42.60 42.46 42.46 16.9K
15:02 42.46 42.46 42.33 42.33 5.5K
15:03 42.37 42.46 42.36 42.44 7.8K
15:04 42.44 42.44 42.41 42.41 5.9K
15:05 42.44 42.50 42.40 42.43 16.3K
15:06 42.42 42.43 42.31 42.31 18.6K
15:07 42.30 42.30 42.14 42.14 16.5K
15:08 42.18 42.20 42.18 42.20 46.9K
15:09 42.20 42.54 42.20 42.26 56.4K
15:10 42.37 42.39 42.33 42.33 19.3K
15:11 42.30 42.39 42.30 42.33 16.3K
15:12 42.31 42.42 42.31 42.36 16.6K
15:13 42.42 42.47 42.42 42.47 20.3K
15:14 42.48 42.50 42.48 42.50 50.6K
15:15 42.65 42.74 42.60 42.72 31.1K
15:16 42.70 42.70 42.61 42.61 11.9K
15:17 42.60 42.62 42.50 42.50 9.5K
15:18 42.49 42.49 42.27 42.27 7.8K
15:19 42.29 42.32 42.26 42.26 9.2K
15:20 42.28 42.38 42.28 42.35 15.6K
15:21 42.38 42.48 42.36 42.48 10.6K
15:22 42.40 42.68 42.40 42.68 6.3K
15:23 42.66 42.82 42.63 42.79 12.9K
15:24 42.91 42.96 42.78 42.78 10.9K
15:25 42.74 42.88 42.74 42.88 11.1K
15:26 42.88 42.88 42.74 42.83 10.8K
15:27 42.81 42.94 42.71 42.71 13.8K
15:28 42.75 42.94 42.75 42.94 68.5K
15:29 42.95 42.96 42.84 42.96 11.4K
15:30 42.93 42.93 42.83 42.83 21.9K
15:31 42.78 42.83 42.65 42.68 46.8K
15:32 42.76 42.80 42.76 42.80 36.3K
15:33 42.85 42.87 42.85 42.86 24.6K
15:34 42.89 43.10 42.89 43.06 25.4K
15:35 43.06 43.13 43.02 43.13 12.5K
15:36 43.13 43.34 43.13 43.22 30.7K
15:37 43.20 43.20 43.11 43.20 18.7K
15:38 43.11 43.11 42.85 42.94 27.4K
15:39 42.94 43.20 42.94 43.11 20.1K
15:40 43.11 43.11 43.00 43.05 13.1K
15:41 43.01 43.06 43.01 43.06 15.7K
15:42 43.02 43.02 42.73 42.77 22.6K
15:43 42.78 42.83 42.78 42.82 16.2K
15:44 42.92 43.01 42.92 43.01 21.2K
15:45 42.95 43.14 42.95 43.14 22.0K
15:46 43.11 43.22 43.11 43.22 22.0K
15:47 43.13 43.15 43.03 43.10 21.1K
15:48 43.12 43.12 42.81 42.83 11.4K
15:49 42.76 42.82 42.76 42.82 24.8K
15:50 42.86 42.95 42.86 42.95 11.4K
15:51 42.94 42.94 42.77 42.77 39.6K
15:52 42.77 42.77 42.52 42.52 56.2K
15:53 42.52 42.57 42.49 42.49 41.5K
15:54 42.44 42.52 42.42 42.52 61.5K
15:55 42.53 42.56 42.50 42.56 32.7K
15:56 42.54 42.63 42.44 42.44 55.6K
15:57 42.45 42.48 42.40 42.43 40.7K
15:58 42.45 42.46 42.45 42.46 30.4K
15:59 42.46 42.55 42.43 42.53 52.8K
16:00 42.56 43.00 42.03 42.58 338.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available