Tempus AI

TEM
🏛️ usa →
80.71
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 58.49 58.55 57.99 58.11 494.8K
09:31 58.28 58.54 58.22 58.54 44.4K
09:32 58.66 58.66 58.23 58.24 34.6K
09:33 58.41 58.47 58.24 58.31 22.3K
09:34 58.44 58.69 58.30 58.62 29.3K
09:35 58.66 58.94 58.61 58.90 51.4K
09:36 58.93 58.98 58.70 58.88 50.7K
09:37 58.94 59.19 58.94 59.19 64.6K
09:38 59.20 59.29 59.12 59.13 76.3K
09:39 59.13 59.25 59.09 59.20 35.1K
09:40 59.16 59.16 58.97 59.04 52.3K
09:41 59.01 59.20 58.79 59.20 55.1K
09:42 59.10 59.37 59.07 59.37 47.9K
09:43 59.34 59.50 59.25 59.49 56.9K
09:44 59.47 59.60 59.41 59.59 63.9K
09:45 59.55 59.55 59.26 59.36 37.5K
09:46 59.34 59.34 59.01 59.01 47.5K
09:47 58.97 58.97 58.79 58.81 44.1K
09:48 58.83 58.93 58.79 58.89 39.7K
09:49 58.86 58.92 58.76 58.81 23.3K
09:50 58.81 59.04 58.79 58.88 37.0K
09:51 58.89 58.99 58.53 58.58 41.5K
09:52 58.55 58.63 58.36 58.37 54.4K
09:53 58.38 58.38 57.93 57.93 72.8K
09:54 57.86 57.86 57.62 57.70 98.1K
09:55 57.70 58.15 57.70 58.06 65.8K
09:56 58.05 58.12 57.93 58.12 39.8K
09:57 58.29 58.37 58.00 58.00 35.7K
09:58 58.03 58.12 57.95 58.00 36.0K
09:59 57.97 58.17 57.96 58.13 29.2K
10:00 58.39 58.48 58.22 58.40 59.2K
10:01 58.38 58.71 58.38 58.44 34.0K
10:02 58.44 58.51 58.34 58.51 57.1K
10:03 58.46 58.66 58.46 58.60 35.8K
10:04 58.51 58.80 58.50 58.80 35.7K
10:05 58.76 59.00 58.76 58.96 32.3K
10:06 59.00 59.14 58.95 59.13 40.4K
10:07 59.20 59.37 59.12 59.13 48.1K
10:08 59.17 59.20 59.09 59.13 24.0K
10:09 59.09 59.21 58.98 59.21 35.2K
10:10 59.19 59.32 59.15 59.15 26.6K
10:11 59.20 59.21 59.04 59.04 34.9K
10:12 59.05 59.05 58.85 58.85 23.1K
10:13 58.94 59.09 58.94 59.08 28.0K
10:14 59.15 59.15 59.00 59.01 14.1K
10:15 59.01 59.18 59.01 59.12 29.9K
10:16 59.12 59.12 58.93 58.98 62.7K
10:17 58.92 58.94 58.87 58.90 11.6K
10:18 59.01 59.03 58.83 58.83 14.3K
10:19 58.87 59.01 58.87 58.96 16.6K
10:20 58.95 59.00 58.87 58.91 12.3K
10:21 58.87 58.91 58.84 58.91 27.3K
10:22 58.95 58.95 58.77 58.80 11.9K
10:23 58.85 59.13 58.83 59.10 36.3K
10:24 59.15 59.15 58.91 58.91 14.0K
10:25 58.91 59.00 58.91 58.96 9.6K
10:26 58.95 58.98 58.92 58.94 18.3K
10:27 58.89 58.94 58.85 58.89 11.1K
10:28 58.90 58.90 58.66 58.72 23.4K
10:29 58.73 58.78 58.73 58.78 7.0K
10:30 58.85 59.07 58.82 59.07 19.5K
10:31 59.07 59.10 58.94 58.97 20.5K
10:32 58.96 59.01 58.96 59.00 9.0K
10:33 59.02 59.07 59.02 59.07 12.8K
10:34 59.05 59.18 59.05 59.12 10.3K
10:35 59.10 59.21 59.10 59.18 20.8K
10:36 59.21 59.32 59.20 59.30 25.3K
10:37 59.31 59.33 59.26 59.29 15.5K
10:38 59.29 59.29 59.24 59.24 8.9K
10:39 59.23 59.36 59.23 59.33 33.2K
10:40 59.35 59.39 59.20 59.27 20.7K
10:41 59.26 59.36 59.26 59.36 18.1K
10:42 59.37 59.44 59.35 59.37 23.6K
10:43 59.33 59.44 59.33 59.44 13.2K
10:44 59.42 59.42 59.34 59.35 10.9K
10:45 59.39 59.60 59.39 59.56 38.2K
10:46 59.56 59.60 59.53 59.52 16.7K
10:47 59.50 59.64 59.48 59.63 22.7K
10:48 59.64 59.64 59.56 59.57 12.4K
10:49 59.58 59.58 59.42 59.43 13.6K
10:50 59.43 59.62 59.43 59.56 21.8K
10:51 59.59 59.60 59.54 59.59 13.7K
10:52 59.59 59.65 59.56 59.59 22.8K
10:53 59.59 59.68 59.59 59.68 14.3K
10:54 59.68 59.71 59.66 59.69 27.3K
10:55 59.63 60.02 59.63 59.95 104.5K
10:56 59.97 60.07 59.96 60.05 35.2K
10:57 60.05 60.18 60.03 60.16 63.6K
10:58 60.18 60.27 60.16 60.18 51.0K
10:59 60.15 60.18 60.11 60.11 32.7K
11:00 60.12 60.13 60.02 60.04 26.8K
11:01 60.07 60.07 59.93 59.93 31.5K
11:02 59.90 59.90 59.87 59.87 22.6K
11:03 59.85 59.90 59.83 59.87 8.8K
11:04 59.89 59.90 59.77 59.78 15.6K
11:05 59.78 59.83 59.72 59.81 15.7K
11:06 59.87 59.87 59.64 59.64 18.7K
11:07 59.68 59.80 59.64 59.80 13.2K
11:08 59.76 59.77 59.71 59.71 9.4K
11:09 59.70 59.73 59.63 59.63 12.5K
11:10 59.61 59.77 59.61 59.77 7.1K
11:11 59.77 59.77 59.68 59.70 9.0K
11:12 59.68 59.97 59.68 59.97 11.2K
11:13 59.97 59.99 59.83 59.83 17.3K
11:14 59.77 59.96 59.77 59.93 21.6K
11:15 59.95 59.95 59.82 59.82 13.7K
11:16 59.86 59.86 59.69 59.70 10.5K
11:17 59.56 59.63 59.53 59.62 22.3K
11:18 59.62 59.64 59.55 59.58 7.3K
11:19 59.58 59.67 59.54 59.67 8.5K
11:20 59.70 59.72 59.63 59.63 8.8K
11:21 59.65 59.68 59.65 59.67 5.0K
11:22 59.67 59.74 59.67 59.72 4.2K
11:23 59.74 59.74 59.68 59.70 3.0K
11:24 59.73 59.75 59.70 59.72 5.2K
11:25 59.74 59.78 59.73 59.77 9.8K
11:26 59.74 59.77 59.72 59.74 4.9K
11:27 59.73 59.78 59.69 59.69 8.0K
11:28 59.66 59.71 59.66 59.71 2.8K
11:29 59.70 59.77 59.70 59.75 5.0K
11:30 59.73 59.82 59.73 59.82 4.2K
11:31 59.83 59.83 59.77 59.77 4.3K
11:32 59.78 59.81 59.78 59.80 6.6K
11:33 59.84 59.96 59.84 59.96 28.9K
11:34 59.94 60.05 59.94 59.99 22.4K
11:35 59.96 60.00 59.93 59.95 15.0K
11:36 59.90 59.92 59.85 59.86 8.3K
11:37 59.86 59.92 59.86 59.88 5.5K
11:38 59.91 59.91 59.80 59.80 5.8K
11:39 59.79 59.82 59.69 59.74 11.6K
11:40 59.73 59.79 59.71 59.78 7.3K
11:41 59.78 59.78 59.70 59.73 4.6K
11:42 59.73 59.79 59.73 59.79 5.7K
11:43 59.79 59.79 59.73 59.73 2.8K
11:44 59.73 59.75 59.71 59.71 4.7K
11:45 59.75 59.75 59.63 59.65 7.0K
11:46 59.67 59.88 59.67 59.82 11.3K
11:47 59.80 59.90 59.80 59.85 10.1K
11:48 59.95 59.97 59.93 59.96 7.3K
11:49 59.95 59.95 59.84 59.84 8.4K
11:50 59.83 59.83 59.74 59.75 5.1K
11:51 59.75 59.75 59.69 59.69 31.2K
11:52 59.70 59.76 59.70 59.75 5.0K
11:53 59.72 59.75 59.72 59.73 2.6K
11:54 59.72 59.77 59.72 59.74 6.9K
11:55 59.76 59.82 59.72 59.82 11.8K
11:56 59.84 59.84 59.72 59.74 6.3K
11:57 59.72 59.74 59.68 59.68 5.7K
11:58 59.66 59.73 59.66 59.72 4.1K
11:59 59.69 59.71 59.69 59.71 4.0K
12:00 59.71 59.94 59.71 59.94 14.0K
12:01 59.93 59.99 59.89 59.89 11.0K
12:02 59.90 59.91 59.82 59.82 5.4K
12:03 59.78 59.80 59.78 59.78 2.7K
12:04 59.80 59.80 59.67 59.68 6.2K
12:05 59.67 59.73 59.62 59.65 7.6K
12:06 59.64 59.71 59.59 59.71 12.0K
12:07 59.71 59.77 59.71 59.74 4.0K
12:08 59.75 59.75 59.71 59.71 4.1K
12:09 59.74 59.75 59.70 59.71 3.8K
12:10 59.70 59.75 59.69 59.75 8.0K
12:11 59.67 59.67 59.62 59.65 3.6K
12:12 59.60 59.60 59.46 59.46 15.3K
12:13 59.43 59.43 59.39 59.39 9.2K
12:14 59.42 59.51 59.39 59.51 3.0K
12:15 59.51 59.53 59.45 59.53 5.1K
12:16 59.60 59.64 59.58 59.64 7.1K
12:17 59.66 59.72 59.66 59.68 5.2K
12:18 59.68 59.70 59.65 59.68 4.0K
12:19 59.63 59.63 59.56 59.56 2.9K
12:20 59.50 59.59 59.50 59.59 9.2K
12:21 59.52 59.63 59.52 59.62 6.2K
12:22 59.56 59.56 59.46 59.46 8.5K
12:23 59.40 59.52 59.40 59.49 5.3K
12:24 59.48 59.48 59.45 59.46 4.0K
12:25 59.45 59.46 59.36 59.36 7.6K
12:26 59.34 59.39 59.34 59.39 5.1K
12:27 59.43 59.43 59.33 59.33 11.9K
12:28 59.33 59.36 59.25 59.27 26.4K
12:29 59.30 59.38 59.30 59.38 3.6K
12:30 59.32 59.45 59.32 59.43 5.7K
12:31 59.45 59.50 59.41 59.41 7.2K
12:32 59.49 59.49 59.45 59.48 2.6K
12:33 59.47 59.48 59.45 59.45 7.6K
12:34 59.48 59.48 59.39 59.41 2.8K
12:35 59.41 59.46 59.41 59.44 28.2K
12:36 59.45 59.45 59.35 59.35 13.0K
12:37 59.32 59.34 59.25 59.25 7.2K
12:38 59.28 59.30 59.17 59.19 17.0K
12:39 59.18 59.18 59.08 59.08 11.5K
12:40 59.08 59.10 58.96 59.04 55.2K
12:41 59.03 59.04 59.00 59.03 10.0K
12:42 59.01 59.17 59.01 59.14 13.8K
12:43 59.13 59.15 59.11 59.15 6.1K
12:44 59.13 59.14 59.01 59.02 20.1K
12:45 59.03 59.06 59.01 59.01 4.9K
12:46 58.95 58.96 58.92 58.94 11.3K
12:47 58.94 59.08 58.94 59.08 3.5K
12:48 59.08 59.08 59.01 59.02 3.5K
12:49 59.00 59.02 58.97 59.02 5.2K
12:50 59.01 59.04 59.01 59.01 43.7K
12:51 59.06 59.12 59.06 59.10 8.5K
12:52 59.24 59.28 59.21 59.28 9.0K
12:53 59.28 59.31 59.26 59.27 3.5K
12:54 59.27 59.35 59.27 59.35 4.7K
12:55 59.35 59.39 59.33 59.39 10.6K
12:56 59.35 59.38 59.34 59.38 4.0K
12:57 59.36 59.40 59.36 59.39 10.5K
12:58 59.40 59.46 59.38 59.38 11.3K
12:59 59.39 59.41 59.32 59.36 6.3K
13:00 59.33 59.42 59.33 59.37 3.3K
13:01 59.37 59.41 59.37 59.41 1.6K
13:02 59.44 59.56 59.44 59.54 10.7K
13:03 59.51 59.54 59.47 59.47 2.4K
13:04 59.46 59.47 59.44 59.47 2.2K
13:05 59.49 59.55 59.49 59.53 15.1K
13:06 59.51 59.51 59.44 59.47 4.5K
13:07 59.41 59.44 59.34 59.34 6.5K
13:08 59.37 59.41 59.31 59.34 1.8K
13:09 59.34 59.37 59.33 59.33 5.1K
13:10 59.34 59.38 59.34 59.34 1.5K
13:11 59.34 59.34 59.30 59.30 2.2K
13:12 59.30 59.30 59.23 59.25 5.4K
13:13 59.25 59.25 59.23 59.23 1.6K
13:14 59.21 59.27 59.21 59.22 6.2K
13:15 59.26 59.28 59.26 59.26 3.6K
13:16 59.23 59.33 59.23 59.28 5.3K
13:17 59.27 59.28 59.24 59.24 11.6K
13:18 59.27 59.34 59.27 59.31 3.6K
13:19 59.39 59.39 59.34 59.34 1.1K
13:20 59.34 59.34 59.29 59.29 1.3K
13:21 59.30 59.32 59.30 59.32 4.2K
13:22 59.32 59.37 59.32 59.35 2.6K
13:23 59.36 59.36 59.30 59.30 3.7K
13:24 59.31 59.32 59.31 59.32 3.3K
13:25 59.30 59.35 59.30 59.35 5.3K
13:26 59.30 59.33 59.30 59.33 2.0K
13:27 59.35 59.35 59.31 59.31 1.1K
13:28 59.34 59.46 59.34 59.46 9.0K
13:29 59.38 59.48 59.38 59.46 6.2K
13:30 59.50 59.51 59.48 59.50 5.4K
13:31 59.51 59.53 59.51 59.53 4.4K
13:32 59.51 59.56 59.50 59.50 3.6K
13:33 59.50 59.53 59.50 59.52 2.6K
13:34 59.55 59.65 59.55 59.65 7.1K
13:35 59.62 59.62 59.59 59.59 1.6K
13:36 59.58 59.60 59.58 59.58 1.9K
13:37 59.65 59.68 59.65 59.66 5.5K
13:38 59.70 59.70 59.66 59.68 3.1K
13:39 59.71 59.73 59.71 59.73 4.6K
13:40 59.73 59.78 59.70 59.70 10.3K
13:41 59.72 59.75 59.68 59.68 20.9K
13:42 59.69 59.79 59.69 59.73 99.5K
13:43 59.75 59.82 59.75 59.81 8.1K
13:44 59.81 59.82 59.75 59.82 6.6K
13:45 59.82 59.82 59.73 59.74 11.7K
13:46 59.73 59.77 59.72 59.74 1.9K
13:47 59.78 59.78 59.74 59.74 4.3K
13:48 59.77 59.77 59.73 59.76 5.5K
13:49 59.76 59.80 59.74 59.78 7.0K
13:50 59.79 59.79 59.74 59.79 7.0K
13:51 59.78 59.78 59.76 59.76 8.5K
13:52 59.76 59.76 59.72 59.75 4.8K
13:53 59.78 59.82 59.76 59.80 22.8K
13:54 59.80 59.80 59.77 59.78 9.6K
13:55 59.82 59.90 59.82 59.87 4.4K
13:56 59.84 59.90 59.84 59.88 4.0K
13:57 59.87 59.91 59.87 59.88 7.4K
13:58 59.88 59.89 59.80 59.80 6.5K
13:59 59.77 59.77 59.76 59.77 3.4K
14:00 59.79 59.79 59.66 59.66 4.7K
14:01 59.71 59.71 59.65 59.65 2.6K
14:02 59.69 59.72 59.69 59.70 4.3K
14:03 59.70 59.70 59.64 59.66 3.3K
14:04 59.63 59.67 59.63 59.65 4.5K
14:05 59.64 59.64 59.62 59.63 6.8K
14:06 59.61 59.65 59.61 59.65 5.2K
14:07 59.63 59.76 59.63 59.71 5.6K
14:08 59.71 59.74 59.71 59.74 4.1K
14:09 59.76 59.76 59.73 59.73 2.2K
14:10 59.76 59.76 59.68 59.68 3.0K
14:11 59.70 59.76 59.66 59.73 8.1K
14:12 59.73 59.73 59.70 59.73 1.4K
14:13 59.74 59.83 59.72 59.83 8.5K
14:14 59.83 59.83 59.81 59.83 6.1K
14:15 59.83 59.83 59.72 59.72 5.3K
14:16 59.72 59.80 59.72 59.79 4.8K
14:17 59.82 59.82 59.62 59.62 6.0K
14:18 59.49 59.70 59.48 59.62 7.4K
14:19 59.56 59.72 59.56 59.72 4.0K
14:20 59.69 59.80 59.69 59.80 5.4K
14:21 59.77 59.85 59.77 59.80 6.3K
14:22 59.80 59.80 59.80 59.80 2.1K
14:23 59.77 59.77 59.77 59.77 0.9K
14:24 59.79 59.80 59.78 59.80 4.0K
14:25 59.80 59.83 59.80 59.83 10.3K
14:26 59.83 59.89 59.82 59.82 4.6K
14:27 59.85 59.90 59.85 59.85 6.2K
14:28 59.85 59.85 59.84 59.84 1.3K
14:29 59.79 59.85 59.79 59.85 2.9K
14:30 59.84 59.88 59.83 59.88 7.7K
14:31 59.85 59.85 59.80 59.82 3.4K
14:32 59.80 59.95 59.79 59.93 14.0K
14:33 59.93 59.93 59.89 59.93 8.8K
14:34 59.95 60.21 59.95 60.21 115.8K
14:35 60.19 60.32 60.19 60.30 48.0K
14:36 60.27 60.31 60.26 60.26 23.9K
14:37 60.30 60.30 60.20 60.26 7.6K
14:38 60.29 60.32 60.29 60.30 10.0K
14:39 60.30 60.30 60.21 60.27 8.0K
14:40 60.29 60.32 60.23 60.31 5.8K
14:41 60.32 60.33 60.28 60.29 5.8K
14:42 60.29 60.35 60.29 60.33 13.1K
14:43 60.32 60.35 60.32 60.32 7.2K
14:44 60.34 60.35 60.28 60.28 8.4K
14:45 60.28 60.28 60.23 60.26 7.6K
14:46 60.25 60.27 60.25 60.24 6.0K
14:47 60.23 60.28 60.21 60.28 11.5K
14:48 60.27 60.30 60.26 60.30 5.4K
14:49 60.32 60.38 60.32 60.38 6.9K
14:50 60.36 60.42 60.36 60.42 7.4K
14:51 60.42 60.55 60.42 60.54 36.7K
14:52 60.56 60.58 60.50 60.51 12.5K
14:53 60.50 60.52 60.46 60.48 8.0K
14:54 60.47 60.49 60.47 60.48 8.6K
14:55 60.52 60.53 60.48 60.51 12.9K
14:56 60.49 60.53 60.49 60.53 9.3K
14:57 60.52 60.57 60.52 60.56 8.6K
14:58 60.56 60.56 60.50 60.50 8.7K
14:59 60.44 60.48 60.41 60.44 7.1K
15:00 60.42 60.47 60.42 60.45 6.1K
15:01 60.46 60.47 60.41 60.42 7.5K
15:02 60.43 60.45 60.40 60.40 6.5K
15:03 60.38 60.41 60.38 60.40 8.4K
15:04 60.41 60.53 60.36 60.53 16.4K
15:05 60.57 60.67 60.50 60.64 40.9K
15:06 60.65 60.85 60.65 60.77 41.7K
15:07 60.76 60.85 60.76 60.85 13.1K
15:08 60.91 60.92 60.82 60.87 28.8K
15:09 60.85 60.85 60.77 60.84 9.2K
15:10 60.82 60.85 60.80 60.81 8.9K
15:11 60.77 60.77 60.72 60.77 9.9K
15:12 60.80 60.85 60.80 60.83 8.8K
15:13 60.84 60.91 60.84 60.91 13.4K
15:14 60.91 60.91 60.90 60.91 19.9K
15:15 60.88 60.89 60.82 60.84 25.1K
15:16 60.84 61.08 60.84 61.04 56.3K
15:17 61.06 61.10 61.05 61.10 19.4K
15:18 61.10 61.18 61.08 61.18 29.1K
15:19 61.17 61.20 61.17 61.20 13.6K
15:20 61.22 61.24 61.17 61.21 30.9K
15:21 61.21 61.21 61.14 61.19 20.1K
15:22 61.16 61.18 61.10 61.15 20.6K
15:23 61.12 61.21 61.07 61.17 40.0K
15:24 61.19 61.25 61.17 61.24 20.2K
15:25 61.22 61.28 61.22 61.25 35.5K
15:26 61.22 61.30 61.22 61.28 26.9K
15:27 61.28 61.28 61.23 61.23 16.2K
15:28 61.25 61.30 61.17 61.17 39.9K
15:29 61.19 61.23 61.11 61.20 17.2K
15:30 61.19 61.26 61.19 61.22 12.1K
15:31 61.23 61.30 61.20 61.30 13.1K
15:32 61.32 61.34 61.30 61.33 12.6K
15:33 61.33 61.41 61.33 61.41 14.8K
15:34 61.41 61.49 61.37 61.38 25.7K
15:35 61.38 61.38 61.31 61.32 13.9K
15:36 61.34 61.44 61.31 61.44 65.1K
15:37 61.44 61.48 61.39 61.39 62.5K
15:38 61.42 61.42 61.12 61.16 79.6K
15:39 61.14 61.15 60.96 61.10 64.5K
15:40 61.16 61.26 61.16 61.23 20.6K
15:41 61.26 61.37 61.26 61.34 40.1K
15:42 61.32 61.37 61.32 61.36 21.1K
15:43 61.36 61.36 61.20 61.21 29.2K
15:44 61.25 61.25 61.10 61.12 15.2K
15:45 61.12 61.14 61.05 61.10 75.1K
15:46 61.11 61.13 61.02 61.04 56.6K
15:47 61.03 61.03 60.93 60.96 24.6K
15:48 60.98 61.05 60.94 60.98 37.7K
15:49 61.02 61.09 60.98 61.09 38.7K
15:50 61.09 61.19 61.09 61.17 70.4K
15:51 61.21 61.28 61.09 61.09 36.1K
15:52 61.10 61.12 61.07 61.09 27.1K
15:53 61.11 61.17 61.09 61.11 15.4K
15:54 61.16 61.26 61.14 61.21 31.9K
15:55 61.27 61.27 61.08 61.18 48.5K
15:56 61.16 61.16 61.10 61.10 45.7K
15:57 61.09 61.14 61.04 61.09 69.5K
15:58 61.10 61.12 61.08 61.11 51.1K
15:59 61.11 61.12 61.07 61.08 659.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available