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 42.85 43.58 42.00 42.85 472.1K
09:32 42.92 42.92 42.29 42.29 35.7K
09:33 42.24 42.30 41.87 42.30 81.6K
09:34 42.41 42.41 42.18 42.21 38.0K
09:35 42.29 42.50 42.29 42.50 26.4K
09:36 42.37 42.37 42.01 42.01 20.9K
09:37 42.41 42.43 42.34 42.43 35.4K
09:38 42.48 42.48 42.04 42.04 26.4K
09:39 42.05 42.36 42.05 42.26 26.9K
09:40 42.04 42.07 41.83 41.83 33.8K
09:41 41.81 42.04 41.54 41.54 47.5K
09:42 41.41 41.62 41.41 41.46 40.7K
09:43 41.30 41.38 41.26 41.34 31.5K
09:44 41.33 41.54 41.28 41.49 30.5K
09:45 41.29 41.43 41.29 41.37 22.5K
09:46 41.45 41.73 41.45 41.73 23.7K
09:47 41.73 42.03 41.73 41.88 44.9K
09:48 41.85 41.92 41.65 41.72 43.6K
09:49 41.79 41.85 41.74 41.74 14.3K
09:50 41.81 41.81 41.49 41.49 34.0K
09:51 41.44 41.74 41.39 41.74 21.0K
09:52 41.80 41.80 41.21 41.21 30.1K
09:53 41.24 41.31 41.09 41.09 36.2K
09:54 41.05 41.30 41.00 41.30 71.7K
09:55 41.31 41.31 41.11 41.20 46.0K
09:56 41.18 41.24 41.17 41.17 8.9K
09:57 41.14 41.14 40.99 41.02 24.2K
09:58 41.01 41.14 40.99 41.00 25.5K
09:59 40.93 40.93 40.77 40.86 39.5K
10:00 40.73 40.78 40.56 40.56 41.9K
10:01 40.70 40.70 40.52 40.52 61.3K
10:02 40.51 40.51 40.30 40.34 38.6K
10:03 40.43 40.70 40.37 40.70 28.8K
10:04 40.61 40.68 40.51 40.68 22.8K
10:05 40.56 40.64 40.56 40.63 22.3K
10:06 40.60 40.82 40.57 40.82 69.7K
10:07 40.80 40.83 40.70 40.71 24.9K
10:08 40.58 40.58 40.40 40.46 16.2K
10:09 40.49 40.49 40.35 40.47 20.5K
10:10 40.39 40.49 40.35 40.48 12.4K
10:11 40.34 40.37 40.25 40.25 13.6K
10:12 40.32 40.32 40.04 40.04 49.9K
10:13 40.04 40.04 39.96 40.04 95.0K
10:14 40.09 40.25 40.09 40.22 41.7K
10:15 40.18 40.30 40.18 40.20 40.0K
10:16 40.39 40.39 40.28 40.30 20.4K
10:17 40.30 40.39 40.30 40.31 21.9K
10:18 40.23 40.28 40.23 40.23 14.2K
10:19 40.17 40.27 40.11 40.13 20.4K
10:20 40.12 40.21 40.11 40.17 19.8K
10:21 40.20 40.26 40.20 40.23 11.7K
10:22 40.22 40.42 40.10 40.37 26.8K
10:23 40.48 40.50 40.40 40.50 28.9K
10:24 40.59 40.60 40.56 40.60 23.8K
10:25 40.60 40.67 40.59 40.63 31.6K
10:26 40.74 40.90 40.74 40.86 45.5K
10:27 40.77 40.79 40.70 40.72 40.1K
10:28 40.84 40.87 40.70 40.70 27.5K
10:29 40.71 40.74 40.62 40.74 19.9K
10:30 40.74 40.74 40.60 40.60 16.7K
10:31 40.73 40.77 40.65 40.77 10.6K
10:32 40.75 40.90 40.65 40.90 29.2K
10:33 40.96 40.96 40.82 40.90 38.0K
10:34 41.02 41.02 40.87 40.87 19.4K
10:35 40.95 41.06 40.94 41.02 29.5K
10:36 40.94 41.05 40.94 41.05 37.1K
10:37 41.02 41.08 40.95 40.95 28.0K
10:38 41.05 41.07 40.97 40.97 28.6K
10:39 40.93 41.04 40.91 40.91 28.3K
10:40 40.99 41.00 40.92 40.92 14.7K
10:41 40.98 41.09 40.92 41.09 43.7K
10:42 41.16 41.26 41.10 41.16 40.4K
10:43 41.18 41.36 41.18 41.33 31.3K
10:44 41.24 41.24 41.06 41.15 37.2K
10:45 41.15 41.15 41.01 41.01 36.5K
10:46 41.04 41.12 40.96 40.96 18.3K
10:47 41.04 41.09 41.00 41.01 18.8K
10:48 40.91 40.91 40.72 40.72 21.7K
10:49 40.80 40.80 40.69 40.72 12.8K
10:50 40.75 40.76 40.73 40.76 8.2K
10:51 40.75 40.82 40.68 40.72 6.2K
10:52 40.73 40.76 40.72 40.72 9.2K
10:53 40.72 40.72 40.65 40.66 10.5K
10:54 40.55 40.63 40.55 40.63 10.6K
10:55 40.69 40.73 40.67 40.70 10.8K
10:56 40.70 40.70 40.55 40.55 9.7K
10:57 40.55 40.59 40.48 40.49 24.0K
10:58 40.41 40.47 40.41 40.43 17.2K
10:59 40.42 40.46 40.36 40.36 14.0K
11:00 40.38 40.38 40.21 40.21 17.0K
11:01 40.20 40.27 40.20 40.27 27.5K
11:02 40.31 40.35 40.27 40.27 14.0K
11:03 40.22 40.30 40.22 40.23 12.2K
11:04 40.26 40.40 40.26 40.34 8.8K
11:05 40.30 40.38 40.30 40.35 21.9K
11:06 40.27 40.45 40.27 40.45 14.9K
11:07 40.36 40.48 40.34 40.45 20.2K
11:08 40.47 40.54 40.42 40.54 13.7K
11:09 40.54 40.71 40.54 40.71 11.4K
11:10 40.68 40.84 40.68 40.82 12.5K
11:11 40.75 40.75 40.66 40.66 12.8K
11:12 40.72 40.72 40.52 40.52 44.9K
11:13 40.55 40.56 40.52 40.52 11.9K
11:14 40.49 40.52 40.42 40.42 11.8K
11:15 40.33 40.35 40.25 40.25 22.7K
11:16 40.39 40.47 40.34 40.40 8.6K
11:17 40.47 40.47 40.33 40.33 12.0K
11:18 40.36 40.40 40.30 40.39 8.2K
11:19 40.47 40.47 40.35 40.44 13.6K
11:20 40.41 40.49 40.40 40.49 2.6K
11:21 40.45 40.53 40.45 40.47 8.6K
11:22 40.44 40.46 40.32 40.32 8.5K
11:23 40.29 40.33 40.24 40.24 60.9K
11:24 40.05 40.13 40.05 40.13 26.1K
11:25 40.15 40.18 40.14 40.14 7.9K
11:26 40.11 40.24 40.11 40.11 13.0K
11:27 40.09 40.23 40.09 40.23 14.9K
11:28 40.23 40.24 40.15 40.18 8.4K
11:29 40.12 40.18 40.06 40.06 9.2K
11:30 40.10 40.10 39.94 39.94 49.6K
11:31 39.98 39.98 39.93 39.95 19.1K
11:32 39.97 39.97 39.83 39.90 20.3K
11:33 39.89 39.95 39.89 39.95 10.0K
11:34 39.85 39.85 39.69 39.70 22.7K
11:35 39.75 39.92 39.75 39.92 17.9K
11:36 39.93 39.97 39.86 39.90 10.1K
11:37 39.90 39.96 39.87 39.95 13.5K
11:38 39.96 39.96 39.76 39.79 9.9K
11:39 39.77 39.95 39.77 39.95 11.7K
11:40 39.78 39.87 39.78 39.80 6.1K
11:41 39.73 39.85 39.73 39.85 11.8K
11:42 39.89 39.94 39.84 39.84 11.5K
11:43 39.82 39.96 39.82 39.89 10.3K
11:44 39.95 39.95 39.86 39.86 13.6K
11:45 39.86 39.86 39.70 39.72 17.4K
11:46 39.76 39.94 39.76 39.94 13.3K
11:47 39.91 39.94 39.87 39.89 7.1K
11:48 39.87 39.90 39.80 39.80 6.8K
11:49 39.73 39.73 39.65 39.69 15.7K
11:50 39.66 39.66 39.59 39.63 16.7K
11:51 39.62 39.62 39.52 39.52 12.9K
11:52 39.52 39.53 39.50 39.50 25.0K
11:53 39.49 39.52 39.44 39.46 42.1K
11:54 39.50 39.66 39.50 39.66 28.3K
11:55 39.59 39.74 39.56 39.74 19.8K
11:56 39.78 39.78 39.57 39.57 13.5K
11:57 39.60 39.63 39.56 39.62 20.0K
11:58 39.60 39.60 39.45 39.45 16.7K
11:59 39.50 39.50 39.42 39.48 18.2K
12:00 39.51 39.53 39.44 39.44 17.6K
12:01 39.58 39.71 39.50 39.50 21.5K
12:02 39.51 39.51 39.35 39.35 12.9K
12:03 39.34 39.48 39.31 39.42 16.7K
12:04 39.42 39.48 39.25 39.25 21.3K
12:05 39.30 39.42 39.22 39.22 19.8K
12:06 39.23 39.23 39.11 39.17 34.4K
12:07 39.16 39.35 39.16 39.35 29.3K
12:08 39.34 39.43 39.34 39.43 8.1K
12:09 39.41 39.54 39.41 39.46 15.6K
12:10 39.50 39.57 39.50 39.53 17.0K
12:11 39.48 39.52 39.41 39.46 18.9K
12:12 39.36 39.47 39.35 39.41 16.8K
12:13 39.43 39.51 39.43 39.44 14.3K
12:14 39.36 39.36 39.29 39.29 27.6K
12:15 39.18 39.18 39.10 39.14 27.0K
12:16 39.15 39.20 39.14 39.18 15.9K
12:17 39.09 39.10 39.02 39.04 29.1K
12:18 39.10 39.10 38.83 38.90 69.8K
12:19 38.85 38.86 38.84 38.84 19.1K
12:20 38.85 38.97 38.85 38.96 32.7K
12:21 38.93 38.93 38.87 38.87 15.5K
12:22 38.94 38.94 38.67 38.67 21.8K
12:23 38.67 38.75 38.55 38.55 30.6K
12:24 38.44 38.66 38.44 38.66 48.7K
12:25 38.70 38.70 38.59 38.68 16.9K
12:26 38.75 38.78 38.63 38.63 7.6K
12:27 38.64 38.64 38.52 38.60 17.8K
12:28 38.67 38.67 38.41 38.52 9.9K
12:29 38.40 38.64 38.40 38.64 20.8K
12:30 38.62 38.81 38.62 38.70 18.7K
12:31 38.70 38.86 38.61 38.79 9.4K
12:32 38.95 39.10 38.85 39.07 20.4K
12:33 39.12 39.13 39.04 39.13 11.0K
12:34 39.03 39.15 39.03 39.11 18.2K
12:35 39.11 39.35 39.09 39.35 10.7K
12:36 39.33 39.33 39.10 39.10 13.6K
12:37 39.20 39.26 39.17 39.25 12.7K
12:38 39.20 39.34 39.20 39.25 20.0K
12:39 39.29 39.33 39.22 39.28 12.8K
12:40 39.28 39.29 39.20 39.20 8.3K
12:41 39.20 39.24 39.13 39.14 12.0K
12:42 39.20 39.24 39.10 39.24 13.9K
12:43 39.20 39.23 39.14 39.21 13.9K
12:44 39.33 39.33 39.15 39.22 13.7K
12:45 39.16 39.34 39.16 39.34 10.1K
12:46 39.27 39.27 39.20 39.22 9.3K
12:47 39.22 39.27 39.20 39.20 6.1K
12:48 39.20 39.32 39.20 39.32 16.3K
12:49 39.30 39.45 39.27 39.45 11.7K
12:50 39.45 39.71 39.35 39.69 32.2K
12:51 39.64 39.72 39.64 39.68 19.7K
12:52 39.74 39.82 39.70 39.82 20.2K
12:53 39.75 39.75 39.62 39.62 40.0K
12:54 39.57 39.63 39.57 39.60 15.1K
12:55 39.46 39.46 39.37 39.42 13.1K
12:56 39.40 39.57 39.40 39.50 10.3K
12:57 39.60 39.60 39.57 39.57 6.6K
12:58 39.57 39.67 39.57 39.64 7.5K
12:59 39.60 39.73 39.60 39.73 16.0K
13:00 39.84 39.85 39.79 39.80 14.9K
13:01 39.80 39.95 39.79 39.92 18.0K
13:02 39.86 39.87 39.74 39.75 25.0K
13:03 39.80 40.24 39.80 40.19 43.3K
13:04 40.14 40.19 39.94 39.94 17.0K
13:05 39.94 40.03 39.90 39.90 8.8K
13:06 39.95 39.95 39.80 39.81 8.7K
13:07 39.78 39.85 39.71 39.84 9.4K
13:08 39.76 39.78 39.62 39.64 12.8K
13:09 39.76 39.82 39.71 39.71 4.3K
13:10 39.70 39.71 39.65 39.71 3.7K
13:11 39.67 39.67 39.44 39.44 22.7K
13:12 39.44 39.44 39.38 39.40 14.1K
13:13 39.38 39.43 39.22 39.43 17.4K
13:14 39.30 39.37 39.21 39.26 17.1K
13:15 39.20 39.27 39.15 39.27 6.7K
13:16 39.17 39.27 39.16 39.27 6.3K
13:17 39.27 39.32 39.20 39.20 9.7K
13:18 39.20 39.26 39.17 39.26 9.5K
13:19 39.35 39.36 39.28 39.30 20.4K
13:20 39.30 39.34 39.25 39.30 8.1K
13:21 39.30 39.35 39.24 39.31 9.6K
13:22 39.34 39.34 39.05 39.05 10.5K
13:23 39.02 39.15 39.02 39.13 22.2K
13:24 39.22 39.22 39.12 39.20 5.8K
13:25 39.18 39.32 39.18 39.25 2.6K
13:26 39.32 39.34 39.25 39.34 4.2K
13:27 39.37 39.47 39.33 39.47 10.9K
13:28 39.47 39.54 39.42 39.42 23.3K
13:29 39.42 39.50 39.42 39.50 5.4K
13:30 39.41 39.52 39.41 39.52 8.6K
13:31 39.34 39.49 39.34 39.47 14.1K
13:32 39.43 39.50 39.43 39.44 8.1K
13:33 39.43 39.52 39.43 39.52 7.4K
13:34 39.53 39.61 39.48 39.61 11.0K
13:35 39.53 39.53 39.28 39.28 13.2K
13:36 39.38 39.56 39.38 39.56 7.1K
13:37 39.51 39.65 39.51 39.61 8.4K
13:38 39.64 39.79 39.64 39.74 9.9K
13:39 39.74 39.79 39.73 39.73 4.9K
13:40 39.76 39.82 39.65 39.65 12.0K
13:41 39.69 39.69 39.61 39.61 7.7K
13:42 39.58 39.65 39.58 39.65 7.6K
13:43 39.65 39.71 39.64 39.70 6.7K
13:44 39.70 39.86 39.66 39.86 13.6K
13:45 39.83 39.85 39.74 39.85 14.3K
13:46 39.91 39.93 39.89 39.91 11.9K
13:47 39.97 40.05 39.82 39.82 26.0K
13:48 39.81 39.84 39.66 39.66 18.4K
13:49 39.68 39.73 39.68 39.73 10.5K
13:50 39.72 39.75 39.69 39.73 6.5K
13:51 39.77 39.91 39.75 39.91 7.7K
13:52 39.88 39.89 39.83 39.86 17.2K
13:53 39.80 39.85 39.76 39.85 11.6K
13:54 39.70 39.83 39.70 39.83 10.5K
13:55 39.94 40.15 39.92 40.15 23.9K
13:56 40.20 40.27 40.20 40.23 22.9K
13:57 40.24 40.40 40.21 40.38 20.2K
13:58 40.48 40.48 40.16 40.16 53.3K
13:59 40.19 40.26 40.13 40.26 13.2K
14:00 40.27 40.27 40.09 40.09 14.1K
14:01 40.05 40.14 40.05 40.14 18.0K
14:02 40.15 40.30 40.15 40.28 27.7K
14:03 40.28 40.42 40.28 40.41 10.9K
14:04 40.40 40.52 40.40 40.52 48.8K
14:05 40.41 40.57 40.41 40.50 47.6K
14:06 40.49 40.60 40.49 40.53 22.2K
14:07 40.57 40.57 40.27 40.27 28.3K
14:08 40.30 40.36 40.28 40.28 12.8K
14:09 40.17 40.17 39.98 39.98 15.7K
14:10 40.08 40.08 39.81 39.81 16.4K
14:11 39.96 39.96 39.84 39.95 17.0K
14:12 39.88 39.90 39.85 39.86 11.3K
14:13 39.86 40.00 39.85 40.00 12.0K
14:14 39.97 39.97 39.85 39.85 8.8K
14:15 39.85 39.85 39.66 39.73 10.9K
14:16 39.62 39.84 39.62 39.84 9.3K
14:17 39.80 39.88 39.74 39.74 9.0K
14:18 39.79 39.84 39.74 39.80 4.8K
14:19 39.84 40.03 39.84 40.02 17.0K
14:20 40.07 40.07 39.85 40.01 13.7K
14:21 39.96 40.23 39.96 40.15 7.1K
14:22 40.17 40.17 40.08 40.10 11.6K
14:23 40.10 40.22 40.10 40.21 16.7K
14:24 40.21 40.26 40.21 40.22 26.7K
14:25 40.26 40.35 40.26 40.29 46.5K
14:26 40.16 40.21 40.09 40.15 28.9K
14:27 40.19 40.30 40.19 40.30 28.3K
14:28 40.27 40.27 40.23 40.23 12.3K
14:29 40.23 40.42 40.23 40.32 20.6K
14:30 40.31 40.45 40.31 40.39 19.4K
14:31 40.31 40.33 40.29 40.32 16.5K
14:32 40.33 40.45 40.29 40.45 19.9K
14:33 40.40 40.44 40.40 40.42 12.4K
14:34 40.39 40.39 40.28 40.28 16.7K
14:35 40.32 40.40 40.27 40.27 13.7K
14:36 40.20 40.20 40.10 40.10 21.1K
14:37 40.15 40.19 40.11 40.14 7.1K
14:38 40.12 40.22 40.12 40.22 11.9K
14:39 40.23 40.30 40.23 40.24 9.5K
14:40 40.24 40.25 40.23 40.25 15.2K
14:41 40.31 40.32 40.29 40.30 13.1K
14:42 40.27 40.41 40.27 40.41 22.2K
14:43 40.48 40.53 40.45 40.50 28.1K
14:44 40.46 40.48 40.42 40.48 18.8K
14:45 40.51 40.60 40.51 40.51 24.5K
14:46 40.54 40.54 40.26 40.26 41.4K
14:47 40.23 40.35 40.22 40.22 38.5K
14:48 40.20 40.22 40.09 40.22 16.3K
14:49 40.18 40.21 40.10 40.14 7.8K
14:50 40.14 40.38 40.14 40.38 9.6K
14:51 40.42 40.45 40.42 40.44 12.8K
14:52 40.44 40.47 40.28 40.28 4.3K
14:53 40.21 40.21 40.09 40.09 6.5K
14:54 40.12 40.13 40.07 40.11 21.6K
14:55 40.11 40.11 39.95 39.95 16.9K
14:56 39.87 39.93 39.83 39.87 24.5K
14:57 40.00 40.04 39.99 39.99 9.8K
14:58 40.06 40.15 40.06 40.15 8.1K
14:59 40.13 40.18 40.13 40.15 7.5K
15:00 40.15 40.16 40.02 40.02 8.0K
15:01 39.92 40.24 39.92 40.24 14.1K
15:02 40.24 40.29 40.24 40.26 13.5K
15:03 40.27 40.32 40.27 40.32 7.8K
15:04 40.32 40.32 40.26 40.26 7.5K
15:05 40.24 40.24 40.17 40.19 13.3K
15:06 40.20 40.25 40.20 40.23 9.8K
15:07 40.17 40.22 40.17 40.17 8.3K
15:08 40.10 40.10 39.98 40.02 12.9K
15:09 40.00 40.00 39.86 39.90 6.4K
15:10 39.85 39.85 39.70 39.74 22.0K
15:11 39.77 39.84 39.73 39.84 17.2K
15:12 39.86 39.86 39.81 39.81 12.0K
15:13 39.81 39.81 39.70 39.70 11.1K
15:14 39.75 39.86 39.75 39.79 9.4K
15:15 39.76 39.83 39.75 39.80 12.4K
15:16 39.80 39.86 39.76 39.76 10.1K
15:17 39.80 39.85 39.80 39.83 10.6K
15:18 39.80 39.86 39.74 39.85 16.4K
15:19 39.90 39.90 39.86 39.86 9.3K
15:20 39.86 40.05 39.86 39.91 24.5K
15:21 40.02 40.02 39.96 40.02 8.0K
15:22 40.05 40.07 40.00 40.07 10.2K
15:23 40.06 40.06 39.95 40.02 10.9K
15:24 40.02 40.07 39.96 39.96 5.6K
15:25 39.82 39.87 39.79 39.86 13.0K
15:26 39.87 39.95 39.85 39.90 8.2K
15:27 40.03 40.03 39.77 39.77 31.7K
15:28 39.80 39.81 39.77 39.77 23.5K
15:29 39.77 39.80 39.64 39.64 9.2K
15:30 39.58 39.58 39.48 39.48 22.3K
15:31 39.48 39.56 39.48 39.54 16.2K
15:32 39.61 39.69 39.61 39.69 10.9K
15:33 39.65 39.72 39.55 39.55 16.0K
15:34 39.57 39.70 39.57 39.70 15.0K
15:35 39.67 39.71 39.66 39.67 6.0K
15:36 39.59 39.65 39.59 39.65 18.5K
15:37 39.73 39.76 39.60 39.60 20.5K
15:38 39.59 39.73 39.59 39.71 54.8K
15:39 39.65 39.80 39.65 39.80 26.0K
15:40 39.72 39.81 39.72 39.78 17.6K
15:41 39.75 39.75 39.56 39.56 15.9K
15:42 39.52 39.52 39.39 39.39 16.7K
15:43 39.42 39.42 39.34 39.35 21.6K
15:44 39.34 39.34 39.19 39.19 26.4K
15:45 39.17 39.20 39.15 39.20 18.0K
15:46 39.18 39.24 39.14 39.24 33.2K
15:47 39.25 39.26 39.19 39.25 16.6K
15:48 39.32 39.45 39.32 39.45 18.3K
15:49 39.41 39.42 39.28 39.28 14.9K
15:50 39.30 39.43 39.28 39.43 24.9K
15:51 39.65 39.80 39.62 39.62 37.8K
15:52 39.60 39.71 39.60 39.66 23.5K
15:53 39.64 39.76 39.62 39.71 35.5K
15:54 39.68 39.71 39.66 39.70 31.1K
15:55 39.66 39.81 39.66 39.77 51.0K
15:56 39.79 39.79 39.42 39.45 49.4K
15:57 39.47 39.70 39.47 39.70 40.9K
15:58 39.65 39.89 39.58 39.86 43.6K
15:59 40.09 40.23 40.06 40.23 139.8K
16:00 40.23 41.67 40.17 40.29 472.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available