Tempus AI

TEM
🏛️ usa →
89.30
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 54.75 55.87 53.60 53.60 2,313.7K
09:32 53.70 53.77 53.57 53.65 175.2K
09:33 53.86 53.86 53.60 53.60 92.4K
09:34 53.50 53.72 53.44 53.69 208.0K
09:35 53.51 53.51 53.34 53.43 163.4K
09:36 53.31 53.31 53.14 53.14 170.8K
09:37 53.07 53.07 52.88 52.88 266.6K
09:38 52.88 52.88 52.71 52.71 203.4K
09:39 52.63 53.07 52.63 53.07 288.0K
09:40 52.94 53.33 52.94 53.31 112.3K
09:41 53.44 53.89 53.36 53.89 164.1K
09:42 54.09 54.09 53.56 53.69 165.6K
09:43 53.75 54.07 53.75 53.96 186.1K
09:44 53.88 53.88 53.60 53.60 128.9K
09:45 53.56 53.66 53.53 53.62 115.9K
09:46 53.74 53.92 53.73 53.92 74.6K
09:47 53.98 54.48 53.98 54.48 168.9K
09:48 54.63 55.04 54.63 54.98 276.3K
09:49 55.16 55.16 54.90 55.05 261.3K
09:50 55.03 55.03 54.37 54.37 180.2K
09:51 54.28 54.28 54.16 54.28 104.8K
09:52 54.16 54.45 54.16 54.45 80.6K
09:53 54.60 54.87 54.52 54.60 143.0K
09:54 54.63 54.87 54.63 54.87 72.8K
09:55 54.92 54.92 54.78 54.83 125.0K
09:56 54.83 55.05 54.83 55.05 89.8K
09:57 54.89 54.89 54.71 54.71 120.5K
09:58 54.80 55.10 54.77 55.10 148.1K
09:59 55.11 55.11 54.88 55.00 119.1K
10:00 55.05 55.05 54.80 54.96 69.0K
10:01 55.00 55.54 55.00 55.53 220.5K
10:02 55.61 55.92 55.60 55.92 338.0K
10:03 55.87 56.35 55.87 56.35 649.6K
10:04 56.40 56.40 55.77 55.77 363.5K
10:05 55.73 55.75 55.38 55.52 223.1K
10:06 55.52 55.52 55.34 55.45 166.2K
10:07 55.46 55.72 55.46 55.70 116.2K
10:08 55.66 55.66 55.33 55.33 119.4K
10:09 55.38 55.38 54.99 55.10 167.3K
10:10 55.06 55.06 54.83 54.89 127.5K
10:11 54.93 55.29 54.93 55.25 82.3K
10:12 55.21 55.31 55.09 55.29 65.5K
10:13 55.27 55.27 55.07 55.07 65.0K
10:14 55.15 55.40 55.08 55.40 48.2K
10:15 55.42 55.73 55.42 55.73 114.9K
10:16 55.69 55.69 55.61 55.64 111.7K
10:17 55.62 55.62 55.46 55.49 60.6K
10:18 55.39 55.39 55.25 55.32 44.0K
10:19 55.27 55.37 55.26 55.26 41.6K
10:20 55.24 55.24 55.13 55.20 86.2K
10:21 54.95 54.95 54.82 54.90 86.4K
10:22 54.85 54.85 54.65 54.70 79.4K
10:23 54.67 54.91 54.67 54.91 60.6K
10:24 54.89 54.98 54.76 54.98 41.3K
10:25 54.96 54.96 54.91 54.91 33.5K
10:26 54.88 55.10 54.88 55.00 36.0K
10:27 55.10 55.25 55.10 55.25 60.4K
10:28 55.23 55.30 55.21 55.30 62.6K
10:29 55.30 55.30 55.09 55.11 48.3K
10:30 55.12 55.12 54.98 55.05 39.8K
10:31 55.00 55.13 55.00 55.13 54.4K
10:32 55.14 55.20 55.13 55.20 23.8K
10:33 55.18 55.19 55.04 55.04 32.2K
10:34 54.88 54.97 54.87 54.91 45.0K
10:35 54.88 54.93 54.88 54.90 40.9K
10:36 54.88 54.88 54.73 54.74 56.3K
10:37 54.76 54.93 54.76 54.88 29.5K
10:38 54.98 55.01 54.97 54.97 41.3K
10:39 54.98 55.12 54.96 54.96 42.2K
10:40 54.97 54.97 54.82 54.89 31.1K
10:41 54.89 54.90 54.61 54.61 43.3K
10:42 54.65 54.65 54.56 54.56 47.0K
10:43 54.57 54.73 54.55 54.73 59.0K
10:44 54.79 54.97 54.75 54.97 55.1K
10:45 54.94 55.23 54.94 55.23 86.4K
10:46 55.13 55.13 54.97 55.04 30.0K
10:47 55.05 55.25 55.05 55.23 80.2K
10:48 55.37 55.37 55.07 55.18 62.3K
10:49 55.14 55.14 55.06 55.08 17.2K
10:50 55.08 55.14 55.08 55.08 15.9K
10:51 55.01 55.34 55.01 55.34 51.8K
10:52 55.40 55.52 55.37 55.52 75.1K
10:53 55.51 55.51 55.25 55.25 82.5K
10:54 55.25 55.46 55.25 55.46 58.2K
10:55 55.54 55.61 55.53 55.53 80.8K
10:56 55.54 55.58 55.53 55.53 25.0K
10:57 55.55 55.80 55.55 55.80 79.7K
10:58 55.86 55.98 55.83 55.83 147.9K
10:59 55.76 55.85 55.76 55.85 85.4K
11:00 55.82 55.89 55.78 55.78 51.8K
11:01 55.85 55.85 55.75 55.75 49.3K
11:02 55.65 55.79 55.65 55.71 35.4K
11:03 55.66 55.66 55.59 55.59 26.3K
11:04 55.56 55.66 55.54 55.57 49.2K
11:05 55.57 55.57 55.50 55.56 52.2K
11:06 55.41 55.53 55.41 55.53 18.3K
11:07 55.48 55.53 55.47 55.50 18.6K
11:08 55.43 55.64 55.38 55.64 34.3K
11:09 55.63 55.64 55.53 55.64 23.4K
11:10 55.72 56.07 55.72 56.07 128.6K
11:11 56.14 56.26 56.12 56.24 150.1K
11:12 56.26 56.40 56.25 56.40 92.7K
11:13 56.45 56.45 56.00 56.00 120.2K
11:14 56.04 56.05 55.89 56.00 102.7K
11:15 56.00 56.10 56.00 56.02 45.6K
11:16 56.08 56.17 55.87 55.87 50.6K
11:17 55.88 56.03 55.88 56.00 33.9K
11:18 56.11 56.11 56.00 56.08 32.7K
11:19 56.03 56.06 55.98 56.06 56.4K
11:20 56.10 56.10 55.92 55.92 30.4K
11:21 55.90 56.03 55.90 56.02 33.7K
11:22 56.00 56.00 55.88 55.93 20.1K
11:23 55.93 56.02 55.91 56.02 43.5K
11:24 55.94 55.99 55.94 55.97 14.6K
11:25 55.96 55.98 55.90 55.90 15.7K
11:26 55.81 55.81 55.73 55.73 63.0K
11:27 55.73 55.73 55.62 55.62 32.2K
11:28 55.63 55.66 55.58 55.66 25.2K
11:29 55.59 55.67 55.59 55.67 26.4K
11:30 55.67 55.67 55.49 55.49 46.5K
11:31 55.58 55.67 55.58 55.60 26.8K
11:32 55.55 55.55 55.41 55.46 21.5K
11:33 55.32 55.40 55.26 55.40 60.1K
11:34 55.41 55.41 55.24 55.24 53.8K
11:35 55.17 55.22 55.13 55.22 27.0K
11:36 55.23 55.42 55.23 55.42 31.1K
11:37 55.40 55.40 55.24 55.24 23.8K
11:38 55.24 55.24 55.06 55.11 43.1K
11:39 55.12 55.13 55.04 55.04 37.5K
11:40 54.94 55.00 54.94 54.97 54.7K
11:41 54.97 54.97 54.88 54.94 33.5K
11:42 55.01 55.10 55.01 55.09 28.8K
11:43 55.08 55.17 55.07 55.17 30.1K
11:44 55.18 55.21 55.18 55.19 26.1K
11:45 55.22 55.24 55.21 55.23 20.1K
11:46 55.15 55.18 55.15 55.18 15.2K
11:47 55.15 55.24 55.15 55.21 17.5K
11:48 55.23 55.35 55.17 55.35 22.9K
11:49 55.38 55.38 55.20 55.22 45.2K
11:50 55.24 55.24 55.20 55.21 6.1K
11:51 55.20 55.44 55.20 55.44 31.3K
11:52 55.40 55.45 55.39 55.44 23.0K
11:53 55.43 55.43 55.36 55.36 13.3K
11:54 55.34 55.34 55.23 55.23 12.7K
11:55 55.29 55.32 55.24 55.26 14.1K
11:56 55.23 55.28 55.15 55.20 13.8K
11:57 55.18 55.18 55.09 55.09 31.8K
11:58 55.07 55.07 54.70 54.70 74.0K
11:59 54.72 54.72 54.51 54.51 68.7K
12:00 54.48 54.48 54.38 54.43 98.6K
12:01 54.40 54.46 54.36 54.42 51.5K
12:02 54.37 54.50 54.37 54.38 44.3K
12:03 54.39 54.48 54.39 54.40 65.7K
12:04 54.38 54.77 54.38 54.77 47.0K
12:05 54.80 54.93 54.80 54.85 37.7K
12:06 54.73 54.84 54.73 54.84 22.4K
12:07 54.80 54.92 54.80 54.92 11.7K
12:08 54.99 55.00 54.94 54.99 9.8K
12:09 54.96 55.04 54.93 55.00 16.1K
12:10 55.00 55.00 54.85 54.86 17.7K
12:11 54.80 54.84 54.78 54.84 17.5K
12:12 54.89 54.89 54.72 54.78 28.1K
12:13 54.77 54.77 54.62 54.62 17.3K
12:14 54.67 54.67 54.63 54.63 5.8K
12:15 54.63 54.75 54.63 54.74 17.5K
12:16 54.71 54.79 54.71 54.79 13.2K
12:17 54.79 54.84 54.79 54.84 10.5K
12:18 54.85 54.85 54.72 54.73 19.8K
12:19 54.74 54.75 54.72 54.72 11.5K
12:20 54.76 54.77 54.71 54.77 10.5K
12:21 54.77 54.77 54.65 54.65 8.5K
12:22 54.69 54.70 54.63 54.64 8.9K
12:23 54.62 54.64 54.59 54.59 24.3K
12:24 54.56 54.63 54.56 54.63 11.5K
12:25 54.68 54.71 54.62 54.62 14.6K
12:26 54.62 54.62 54.61 54.61 7.2K
12:27 54.65 54.69 54.65 54.67 8.4K
12:28 54.70 54.75 54.69 54.75 16.3K
12:29 54.74 54.85 54.74 54.85 12.9K
12:30 54.83 54.83 54.75 54.75 25.8K
12:31 54.73 54.75 54.71 54.75 9.0K
12:32 54.75 54.84 54.75 54.84 12.5K
12:33 54.85 54.85 54.79 54.79 7.4K
12:34 54.79 54.79 54.68 54.72 22.7K
12:35 54.78 54.79 54.75 54.79 13.0K
12:36 54.76 54.76 54.73 54.73 8.8K
12:37 54.76 54.79 54.75 54.79 11.2K
12:38 54.80 54.80 54.75 54.76 9.0K
12:39 54.76 54.79 54.75 54.76 8.0K
12:40 54.77 54.77 54.75 54.75 13.9K
12:41 54.74 54.76 54.74 54.76 10.7K
12:42 54.84 54.93 54.84 54.92 31.1K
12:43 54.90 54.97 54.89 54.89 10.9K
12:44 54.89 54.91 54.85 54.91 7.3K
12:45 54.96 54.97 54.86 54.86 11.8K
12:46 54.86 54.88 54.85 54.88 5.7K
12:47 54.90 54.90 54.86 54.89 24.4K
12:48 54.87 54.87 54.84 54.85 6.8K
12:49 54.85 54.86 54.80 54.80 5.6K
12:50 54.83 54.87 54.83 54.86 11.6K
12:51 54.83 54.87 54.77 54.84 8.7K
12:52 54.87 54.91 54.87 54.87 7.0K
12:53 54.90 54.94 54.86 54.92 16.9K
12:54 54.94 54.99 54.91 54.99 9.3K
12:55 54.99 55.17 54.99 55.17 28.4K
12:56 55.14 55.17 55.10 55.16 19.0K
12:57 55.13 55.13 55.06 55.06 20.4K
12:58 55.07 55.20 55.07 55.19 21.7K
12:59 55.20 55.22 55.12 55.13 27.6K
13:00 55.15 55.15 55.10 55.10 9.4K
13:01 55.12 55.14 55.12 55.14 6.5K
13:02 55.15 55.15 55.10 55.10 8.0K
13:03 55.13 55.17 55.11 55.12 6.4K
13:04 55.12 55.14 55.09 55.09 6.7K
13:05 55.03 55.08 55.01 55.03 24.9K
13:06 55.03 55.05 55.00 55.00 10.4K
13:07 55.05 55.05 55.00 55.00 12.3K
13:08 54.92 55.01 54.92 54.95 18.0K
13:09 54.97 55.00 54.96 54.96 5.8K
13:10 54.96 54.97 54.94 54.94 6.7K
13:11 54.97 55.01 54.97 54.99 9.2K
13:12 55.00 55.00 54.96 54.97 8.9K
13:13 55.05 55.16 55.05 55.16 13.5K
13:14 55.09 55.18 55.09 55.17 13.6K
13:15 55.15 55.15 55.04 55.04 12.4K
13:16 55.08 55.13 55.07 55.08 6.9K
13:17 55.10 55.14 55.10 55.10 9.1K
13:18 55.10 55.10 55.04 55.05 9.3K
13:19 55.05 55.07 54.95 54.96 10.2K
13:20 55.00 55.00 54.93 54.95 6.4K
13:21 54.96 54.96 54.88 54.94 18.2K
13:22 54.94 55.10 54.94 55.10 9.9K
13:23 55.13 55.16 55.06 55.06 9.5K
13:24 55.06 55.07 55.00 55.00 4.1K
13:25 55.03 55.04 54.98 54.98 5.4K
13:26 54.98 54.99 54.87 54.87 7.7K
13:27 54.89 54.89 54.80 54.83 14.0K
13:28 54.87 54.87 54.80 54.82 10.2K
13:29 54.82 54.83 54.80 54.83 23.6K
13:30 54.92 54.92 54.88 54.88 8.5K
13:31 54.86 54.96 54.86 54.96 57.4K
13:32 54.97 55.02 54.92 55.00 21.2K
13:33 54.99 55.02 54.97 55.02 5.0K
13:34 55.04 55.04 54.99 55.02 9.1K
13:35 55.02 55.13 55.02 55.13 11.5K
13:36 55.13 55.13 55.10 55.10 9.8K
13:37 55.14 55.16 55.05 55.06 14.0K
13:38 55.02 55.02 54.96 54.96 8.3K
13:39 54.96 54.96 54.92 54.92 8.8K
13:40 54.95 54.95 54.90 54.90 20.7K
13:41 54.91 54.98 54.91 54.98 6.3K
13:42 54.98 55.02 54.96 54.98 11.6K
13:43 54.98 54.98 54.84 54.84 10.9K
13:44 54.86 54.88 54.86 54.87 17.7K
13:45 54.88 54.88 54.84 54.84 3.2K
13:46 54.82 54.82 54.81 54.82 8.6K
13:47 54.81 54.81 54.72 54.78 25.4K
13:48 54.80 54.82 54.78 54.78 10.4K
13:49 54.79 54.79 54.65 54.65 14.5K
13:50 54.63 54.63 54.50 54.51 40.0K
13:51 54.48 54.55 54.45 54.55 41.7K
13:52 54.56 54.57 54.50 54.57 23.5K
13:53 54.56 54.57 54.51 54.51 17.0K
13:54 54.53 54.66 54.53 54.66 13.0K
13:55 54.70 54.70 54.61 54.61 14.7K
13:56 54.58 54.58 54.47 54.52 16.4K
13:57 54.50 54.50 54.37 54.37 32.9K
13:58 54.37 54.37 54.33 54.34 32.0K
13:59 54.33 54.33 54.24 54.27 24.3K
14:00 54.31 54.32 54.24 54.28 13.3K
14:01 54.33 54.42 54.29 54.42 13.0K
14:02 54.44 54.45 54.40 54.40 16.8K
14:03 54.43 54.48 54.39 54.40 12.1K
14:04 54.39 54.44 54.38 54.44 12.9K
14:05 54.45 54.58 54.40 54.58 19.4K
14:06 54.57 54.66 54.57 54.61 24.0K
14:07 54.62 54.79 54.62 54.73 23.8K
14:08 54.73 54.83 54.73 54.77 24.2K
14:09 54.78 54.80 54.70 54.80 37.4K
14:10 54.76 54.76 54.70 54.70 16.8K
14:11 54.73 54.73 54.65 54.73 7.3K
14:12 54.77 54.81 54.75 54.80 12.0K
14:13 54.75 54.78 54.74 54.74 7.0K
14:14 54.70 54.83 54.70 54.83 12.1K
14:15 54.85 54.94 54.85 54.94 16.0K
14:16 54.93 54.93 54.88 54.90 10.2K
14:17 54.90 54.90 54.84 54.84 5.6K
14:18 54.79 54.79 54.66 54.68 21.2K
14:19 54.65 54.65 54.50 54.63 15.3K
14:20 54.63 54.68 54.63 54.65 16.8K
14:21 54.65 54.65 54.57 54.58 62.1K
14:22 54.58 54.58 54.50 54.56 27.8K
14:23 54.52 54.59 54.52 54.54 9.4K
14:24 54.62 54.73 54.62 54.73 18.5K
14:25 54.71 54.86 54.69 54.80 40.8K
14:26 54.75 54.75 54.69 54.69 39.4K
14:27 54.69 54.82 54.69 54.82 28.7K
14:28 54.78 54.78 54.63 54.65 20.4K
14:29 54.73 54.78 54.71 54.77 56.0K
14:30 54.82 54.88 54.81 54.88 43.5K
14:31 54.90 54.90 54.89 54.89 16.7K
14:32 54.90 54.92 54.88 54.92 25.7K
14:33 54.93 54.95 54.92 54.92 30.7K
14:34 54.94 55.11 54.94 55.05 39.5K
14:35 55.09 55.09 55.05 55.05 15.4K
14:36 55.06 55.08 55.03 55.08 22.3K
14:37 55.08 55.11 55.06 55.11 29.0K
14:38 55.13 55.15 55.05 55.12 13.7K
14:39 55.12 55.14 55.08 55.09 5.1K
14:40 55.12 55.13 55.09 55.09 11.7K
14:41 55.09 55.10 55.04 55.05 11.8K
14:42 55.07 55.18 55.04 55.07 14.7K
14:43 55.07 55.14 55.07 55.14 12.0K
14:44 55.11 55.12 55.07 55.07 11.1K
14:45 55.12 55.16 55.02 55.02 14.5K
14:46 55.03 55.03 54.95 55.01 18.4K
14:47 55.02 55.08 55.02 55.05 3.3K
14:48 55.06 55.07 55.02 55.07 7.0K
14:49 55.03 55.04 55.02 55.02 5.3K
14:50 55.02 55.06 55.02 55.06 3.1K
14:51 55.07 55.12 55.07 55.07 11.0K
14:52 55.07 55.10 55.04 55.04 2.1K
14:53 55.03 55.15 55.03 55.15 15.8K
14:54 55.16 55.20 55.13 55.15 8.6K
14:55 55.20 55.20 55.12 55.12 11.0K
14:56 55.18 55.19 55.18 55.18 5.6K
14:57 55.18 55.18 55.15 55.15 4.9K
14:58 55.15 55.17 55.09 55.09 17.2K
14:59 55.07 55.07 54.80 54.80 44.6K
15:00 54.77 54.77 54.72 54.76 12.3K
15:01 54.75 54.83 54.66 54.80 56.6K
15:02 54.80 54.86 54.71 54.71 7.5K
15:03 54.70 54.83 54.70 54.80 12.3K
15:04 54.80 54.80 54.75 54.79 4.1K
15:05 54.79 54.79 54.71 54.72 5.0K
15:06 54.72 54.75 54.69 54.75 12.6K
15:07 54.77 54.78 54.60 54.63 18.4K
15:08 54.57 54.60 54.57 54.58 15.0K
15:09 54.58 54.58 54.53 54.57 10.9K
15:10 54.57 54.57 54.56 54.56 11.2K
15:11 54.57 54.59 54.50 54.50 10.7K
15:12 54.49 54.50 54.48 54.48 20.0K
15:13 54.49 54.53 54.47 54.47 9.6K
15:14 54.41 54.46 54.40 54.46 17.5K
15:15 54.43 54.43 54.40 54.41 7.4K
15:16 54.43 54.43 54.41 54.42 11.7K
15:17 54.42 54.42 54.36 54.42 16.7K
15:18 54.42 54.50 54.42 54.50 10.3K
15:19 54.52 54.53 54.49 54.49 17.8K
15:20 54.54 54.60 54.54 54.59 14.5K
15:21 54.57 54.68 54.57 54.68 13.1K
15:22 54.63 54.63 54.55 54.60 11.6K
15:23 54.63 54.63 54.61 54.61 3.3K
15:24 54.61 54.72 54.59 54.71 21.7K
15:25 54.75 54.75 54.68 54.68 11.0K
15:26 54.66 54.67 54.63 54.64 6.1K
15:27 54.68 54.68 54.57 54.57 5.7K
15:28 54.56 54.61 54.56 54.58 12.1K
15:29 54.56 54.56 54.46 54.47 12.6K
15:30 54.47 54.47 54.44 54.44 5.8K
15:31 54.43 54.56 54.43 54.56 10.3K
15:32 54.47 54.57 54.47 54.57 17.0K
15:33 54.56 54.56 54.50 54.51 7.8K
15:34 54.52 54.52 54.47 54.50 10.1K
15:35 54.49 54.51 54.49 54.49 14.6K
15:36 54.48 54.48 54.47 54.47 7.4K
15:37 54.46 54.46 54.43 54.45 10.1K
15:38 54.49 54.49 54.45 54.46 14.9K
15:39 54.45 54.45 54.42 54.43 11.2K
15:40 54.43 54.44 54.43 54.44 12.1K
15:41 54.44 54.44 54.35 54.41 34.6K
15:42 54.41 54.41 54.34 54.34 4.8K
15:43 54.35 54.37 54.27 54.29 30.0K
15:44 54.30 54.30 54.24 54.24 26.2K
15:45 54.27 54.28 54.24 54.28 15.9K
15:46 54.28 54.41 54.28 54.41 13.9K
15:47 54.43 54.47 54.39 54.47 9.8K
15:48 54.47 54.52 54.45 54.52 18.2K
15:49 54.54 54.55 54.52 54.52 13.5K
15:50 54.51 54.51 54.50 54.50 21.3K
15:51 54.50 54.53 54.38 54.38 33.3K
15:52 54.37 54.37 54.30 54.36 40.4K
15:53 54.34 54.54 54.34 54.51 47.9K
15:54 54.52 54.52 54.43 54.43 25.4K
15:55 54.45 54.60 54.45 54.60 54.0K
15:56 54.54 54.54 54.41 54.41 41.8K
15:57 54.40 54.49 54.40 54.49 48.0K
15:58 54.49 54.54 54.48 54.53 51.5K
15:59 54.54 54.54 54.52 54.54 45.7K
16:00 54.52 54.52 53.45 54.43 682.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available