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 61.08 61.57 61.08 61.57 482.7K
09:31 61.50 61.61 61.10 61.60 35.6K
09:32 61.60 61.91 61.44 61.77 76.1K
09:33 61.91 61.91 61.46 61.76 42.7K
09:34 61.66 61.68 61.36 61.51 33.1K
09:35 61.53 61.69 61.44 61.60 32.2K
09:36 61.62 61.62 61.22 61.39 29.8K
09:37 61.35 61.37 61.10 61.10 25.4K
09:38 61.13 61.26 61.06 61.06 28.9K
09:39 61.10 61.17 60.81 60.81 59.8K
09:40 60.95 61.00 60.65 60.65 39.1K
09:41 60.66 60.94 60.65 60.88 42.7K
09:42 60.84 60.85 60.61 60.79 44.6K
09:43 60.76 60.98 60.73 60.73 60.4K
09:44 60.79 60.79 60.51 60.51 48.1K
09:45 60.43 60.46 60.05 60.10 86.1K
09:46 60.08 60.60 60.08 60.59 43.6K
09:47 60.62 60.75 60.62 60.75 23.9K
09:48 60.65 60.80 60.65 60.72 24.9K
09:49 60.73 60.78 60.61 60.72 26.6K
09:50 60.68 60.85 60.68 60.85 15.2K
09:51 60.82 60.88 60.76 60.84 14.5K
09:52 60.75 60.97 60.75 60.97 20.1K
09:53 60.91 61.14 60.91 61.14 16.4K
09:54 61.12 61.36 61.12 61.25 40.4K
09:55 61.28 61.41 61.28 61.40 40.8K
09:56 61.37 61.37 61.20 61.22 23.5K
09:57 61.29 61.33 61.22 61.30 12.9K
09:58 61.28 61.29 61.13 61.13 12.8K
09:59 61.15 61.33 61.14 61.28 20.0K
10:00 61.35 61.44 61.33 61.38 26.8K
10:01 61.35 61.48 61.35 61.35 25.0K
10:02 61.39 61.45 61.35 61.39 12.7K
10:03 61.39 61.60 61.38 61.56 55.1K
10:04 61.53 61.64 61.53 61.61 24.7K
10:05 61.58 61.64 61.56 61.59 38.4K
10:06 61.58 61.66 61.56 61.60 24.4K
10:07 61.59 61.75 61.59 61.61 52.8K
10:08 61.63 61.64 61.54 61.54 20.6K
10:09 61.52 61.62 61.52 61.56 19.5K
10:10 61.57 61.57 61.48 61.53 13.6K
10:11 61.57 61.58 61.51 61.52 11.9K
10:12 61.53 61.55 61.47 61.47 23.9K
10:13 61.48 61.74 61.44 61.74 32.6K
10:14 61.74 61.85 61.71 61.71 52.6K
10:15 61.65 61.69 61.61 61.69 15.7K
10:16 61.73 61.79 61.73 61.77 24.4K
10:17 61.85 61.89 61.81 61.83 33.2K
10:18 61.80 61.87 61.73 61.80 33.8K
10:19 61.73 61.73 61.64 61.64 14.0K
10:20 61.61 61.69 61.59 61.69 22.5K
10:21 61.69 61.78 61.62 61.77 11.8K
10:22 61.75 61.76 61.68 61.74 15.7K
10:23 61.74 61.75 61.65 61.71 9.8K
10:24 61.70 61.71 61.68 61.68 8.0K
10:25 61.68 61.96 61.66 61.96 62.5K
10:26 61.92 62.06 61.92 62.05 111.8K
10:27 62.08 62.21 62.08 62.19 126.1K
10:28 62.18 62.21 62.05 62.12 49.8K
10:29 62.15 62.24 62.08 62.24 34.3K
10:30 62.26 62.26 62.16 62.19 111.3K
10:31 62.17 62.25 62.17 62.20 59.0K
10:32 62.20 62.20 61.95 62.00 34.8K
10:33 61.96 61.98 61.90 61.96 13.9K
10:34 61.96 62.05 61.94 62.03 15.6K
10:35 62.06 62.06 61.93 61.93 24.4K
10:36 61.97 62.03 61.88 61.88 18.7K
10:37 61.88 61.88 61.70 61.77 27.6K
10:38 61.78 61.83 61.74 61.74 8.5K
10:39 61.74 61.74 61.58 61.64 32.4K
10:40 61.59 61.79 61.59 61.77 21.3K
10:41 61.74 61.74 61.63 61.65 11.2K
10:42 61.68 61.80 61.65 61.80 5.4K
10:43 61.84 61.97 61.83 61.96 20.6K
10:44 61.96 61.96 61.83 61.85 11.9K
10:45 61.83 61.94 61.82 61.94 21.8K
10:46 61.94 62.05 61.94 61.97 26.9K
10:47 61.97 62.06 61.96 62.06 13.1K
10:48 62.09 62.30 62.09 62.30 44.6K
10:49 62.33 62.39 62.27 62.38 45.3K
10:50 62.36 62.36 62.24 62.26 87.2K
10:51 62.27 62.32 62.20 62.29 31.0K
10:52 62.30 62.33 62.25 62.31 19.3K
10:53 62.40 62.44 62.31 62.37 35.1K
10:54 62.41 62.58 62.35 62.58 110.0K
10:55 62.51 62.63 62.51 62.63 60.0K
10:56 62.68 62.85 62.66 62.81 83.1K
10:57 62.81 62.85 62.75 62.83 49.5K
10:58 62.83 62.83 62.56 62.60 70.6K
10:59 62.60 62.62 62.53 62.56 20.3K
11:00 62.57 62.62 62.53 62.61 26.4K
11:01 62.64 63.04 62.64 63.01 168.6K
11:02 63.05 63.13 62.99 62.99 76.7K
11:03 63.02 63.02 62.82 62.82 58.0K
11:04 62.79 62.97 62.79 62.96 20.4K
11:05 62.95 62.95 62.71 62.71 27.1K
11:06 62.70 62.88 62.69 62.88 31.7K
11:07 62.87 62.94 62.83 62.83 33.1K
11:08 62.83 62.83 62.70 62.70 49.8K
11:09 62.55 62.61 62.49 62.54 47.5K
11:10 62.57 62.71 62.57 62.65 23.4K
11:11 62.64 62.70 62.62 62.62 27.8K
11:12 62.59 62.73 62.58 62.63 15.5K
11:13 62.60 62.63 62.58 62.63 12.5K
11:14 62.61 62.68 62.56 62.58 17.0K
11:15 62.66 62.75 62.66 62.70 34.2K
11:16 62.71 62.75 62.68 62.68 13.8K
11:17 62.68 62.91 62.68 62.91 26.4K
11:18 62.90 62.90 62.71 62.79 31.9K
11:19 62.78 62.84 62.75 62.84 18.3K
11:20 62.86 63.04 62.82 63.04 41.8K
11:21 63.03 63.08 62.96 63.08 35.4K
11:22 63.08 63.11 63.03 63.05 65.3K
11:23 63.00 63.00 62.94 62.96 23.2K
11:24 62.96 62.96 62.74 62.74 41.3K
11:25 62.73 62.78 62.70 62.73 14.5K
11:26 62.77 62.90 62.73 62.81 37.1K
11:27 62.79 62.79 62.65 62.68 12.5K
11:28 62.68 62.74 62.67 62.73 21.9K
11:29 62.73 62.78 62.72 62.74 12.7K
11:30 62.83 63.06 62.83 63.04 46.1K
11:31 63.03 63.09 62.98 62.99 23.4K
11:32 62.98 63.00 62.94 62.94 28.9K
11:33 62.99 63.11 62.99 63.10 24.5K
11:34 63.11 63.12 62.95 62.95 36.0K
11:35 62.92 63.01 62.90 63.01 20.8K
11:36 63.02 63.05 62.96 62.99 17.8K
11:37 63.00 63.01 62.96 62.97 12.2K
11:38 62.96 62.99 62.93 62.93 12.0K
11:39 62.92 62.93 62.85 62.92 20.2K
11:40 62.93 62.93 62.86 62.93 16.5K
11:41 62.92 62.92 62.85 62.85 13.5K
11:42 62.83 62.88 62.83 62.86 11.4K
11:43 62.88 63.07 62.88 62.95 33.0K
11:44 62.97 63.04 62.97 63.03 4.9K
11:45 63.01 63.01 62.96 62.97 13.0K
11:46 62.96 63.01 62.93 63.01 13.3K
11:47 63.01 63.11 62.93 62.93 37.2K
11:48 62.93 62.99 62.93 62.96 19.5K
11:49 62.95 63.03 62.93 63.03 18.0K
11:50 63.01 63.01 62.93 62.93 8.2K
11:51 62.96 62.96 62.72 62.72 20.4K
11:52 62.71 62.80 62.71 62.80 16.5K
11:53 62.81 62.90 62.78 62.89 19.8K
11:54 62.89 63.17 62.87 63.09 62.5K
11:55 63.12 63.26 63.04 63.26 52.4K
11:56 63.34 63.42 63.31 63.42 58.5K
11:57 63.43 63.45 63.17 63.20 39.3K
11:58 63.20 63.27 63.02 63.27 17.7K
11:59 63.24 63.26 63.18 63.22 12.4K
12:00 63.16 63.33 63.16 63.33 21.4K
12:01 63.31 63.35 63.28 63.30 20.2K
12:02 63.35 63.47 63.35 63.43 62.1K
12:03 63.41 63.42 63.30 63.30 20.1K
12:04 63.28 63.37 63.25 63.37 14.1K
12:05 63.38 63.40 63.31 63.40 26.0K
12:06 63.38 63.43 63.31 63.43 30.1K
12:07 63.45 63.60 63.44 63.58 71.9K
12:08 63.54 63.57 63.46 63.48 35.3K
12:09 63.48 63.55 63.41 63.54 54.4K
12:10 63.50 63.50 63.37 63.37 30.3K
12:11 63.39 63.39 63.26 63.37 11.5K
12:12 63.29 63.33 63.26 63.30 27.6K
12:13 63.26 63.26 63.07 63.07 29.4K
12:14 63.08 63.08 62.95 62.97 29.7K
12:15 62.92 62.96 62.81 62.81 23.3K
12:16 62.87 62.88 62.82 62.87 34.1K
12:17 62.87 62.97 62.87 62.97 42.0K
12:18 62.97 62.99 62.83 62.95 25.2K
12:19 62.96 62.98 62.94 62.98 13.0K
12:20 62.98 63.08 62.98 63.04 25.2K
12:21 63.02 63.05 63.00 63.03 13.6K
12:22 63.02 63.02 62.70 62.79 25.5K
12:23 62.73 62.81 62.68 62.77 16.7K
12:24 62.78 62.89 62.76 62.89 10.9K
12:25 62.85 62.95 62.84 62.90 17.7K
12:26 62.91 62.97 62.86 62.94 22.6K
12:27 62.97 63.10 62.97 63.10 14.3K
12:28 63.07 63.07 63.00 63.00 18.1K
12:29 62.94 62.96 62.92 62.96 15.9K
12:30 62.95 62.98 62.93 62.98 5.3K
12:31 62.96 62.96 62.90 62.92 13.2K
12:32 62.93 62.93 62.81 62.91 10.6K
12:33 62.85 62.87 62.80 62.86 11.4K
12:34 62.87 62.90 62.75 62.75 6.6K
12:35 62.76 62.82 62.75 62.75 15.3K
12:36 62.80 62.96 62.80 62.94 17.2K
12:37 62.99 63.02 62.94 62.97 11.2K
12:38 62.98 63.00 62.86 62.94 9.5K
12:39 62.94 62.94 62.87 62.90 7.5K
12:40 62.88 62.88 62.79 62.84 9.3K
12:41 62.87 62.87 62.75 62.77 13.8K
12:42 62.78 62.85 62.76 62.81 19.1K
12:43 62.83 62.86 62.83 62.84 2.8K
12:44 62.82 62.86 62.82 62.82 12.8K
12:45 62.84 62.85 62.81 62.82 10.4K
12:46 62.85 62.94 62.85 62.94 5.7K
12:47 62.87 62.89 62.81 62.85 6.2K
12:48 62.86 62.88 62.75 62.78 10.1K
12:49 62.75 62.75 62.65 62.67 17.5K
12:50 62.68 62.71 62.66 62.70 12.2K
12:51 62.70 62.72 62.64 62.64 9.0K
12:52 62.68 62.72 62.65 62.72 9.5K
12:53 62.67 62.77 62.67 62.72 18.2K
12:54 62.73 62.74 62.60 62.61 14.0K
12:55 62.60 62.62 62.58 62.59 5.4K
12:56 62.58 62.63 62.58 62.63 13.6K
12:57 62.62 62.62 62.55 62.57 6.0K
12:58 62.55 62.56 62.48 62.49 20.8K
12:59 62.49 62.50 62.46 62.48 14.7K
13:00 62.47 62.51 62.47 62.49 7.1K
13:01 62.48 62.48 62.48 62.48 6.8K
13:02 62.53 62.66 62.53 62.66 14.8K
13:03 62.67 62.75 62.67 62.73 15.7K
13:04 62.83 62.85 62.76 62.79 18.1K
13:05 62.79 62.81 62.76 62.81 7.8K
13:06 62.76 62.78 62.70 62.76 8.5K
13:07 62.73 62.77 62.68 62.68 8.2K
13:08 62.65 62.65 62.53 62.55 5.5K
13:09 62.54 62.55 62.48 62.50 13.7K
13:10 62.47 62.57 62.45 62.47 8.0K
13:11 62.48 62.53 62.46 62.46 8.2K
13:12 62.39 62.39 62.15 62.21 43.7K
13:13 62.27 62.29 62.18 62.27 20.1K
13:14 62.29 62.30 62.25 62.26 17.5K
13:15 62.29 62.29 62.20 62.26 15.4K
13:16 62.26 62.34 62.25 62.29 14.1K
13:17 62.26 62.35 62.21 62.35 6.9K
13:18 62.40 62.43 62.34 62.36 10.2K
13:19 62.38 62.39 62.33 62.39 31.9K
13:20 62.27 62.30 62.18 62.21 16.4K
13:21 62.18 62.35 62.18 62.25 16.6K
13:22 62.27 62.40 62.27 62.34 10.8K
13:23 62.39 62.55 62.39 62.52 5.4K
13:24 62.50 62.56 62.47 62.53 13.0K
13:25 62.60 62.75 62.60 62.75 13.2K
13:26 62.74 62.74 62.64 62.64 11.2K
13:27 62.64 62.70 62.64 62.68 2.7K
13:28 62.67 62.77 62.62 62.73 11.8K
13:29 62.77 62.77 62.74 62.76 20.2K
13:30 62.77 62.79 62.70 62.72 19.2K
13:31 62.75 62.75 62.71 62.72 7.6K
13:32 62.73 62.85 62.73 62.82 15.1K
13:33 62.80 62.89 62.80 62.89 4.7K
13:34 62.88 62.92 62.86 62.92 8.5K
13:35 62.93 62.93 62.89 62.89 6.9K
13:36 62.90 62.91 62.87 62.87 10.5K
13:37 62.87 62.88 62.84 62.85 6.2K
13:38 62.83 62.88 62.83 62.87 7.1K
13:39 62.89 63.00 62.89 63.00 14.0K
13:40 62.99 63.03 62.93 62.99 10.3K
13:41 63.01 63.05 63.00 63.05 8.1K
13:42 63.02 63.04 63.00 63.03 10.3K
13:43 63.05 63.13 63.05 63.12 13.4K
13:44 63.12 63.27 63.12 63.25 18.4K
13:45 63.18 63.20 63.18 63.19 5.7K
13:46 63.18 63.33 63.18 63.29 14.7K
13:47 63.31 63.43 63.28 63.31 26.2K
13:48 63.29 63.30 63.20 63.26 13.1K
13:49 63.25 63.31 63.23 63.30 7.8K
13:50 63.29 63.49 63.27 63.30 50.1K
13:51 63.30 63.30 62.93 62.95 30.1K
13:52 62.95 63.18 62.95 63.18 11.5K
13:53 63.17 63.23 63.17 63.23 6.2K
13:54 63.23 63.27 63.23 63.27 15.6K
13:55 63.30 63.41 63.30 63.39 11.2K
13:56 63.37 63.37 63.28 63.32 8.5K
13:57 63.30 63.33 63.26 63.30 6.1K
13:58 63.31 63.32 63.23 63.23 6.5K
13:59 63.23 63.33 63.23 63.28 9.9K
14:00 63.29 63.33 63.25 63.27 7.2K
14:01 63.22 63.25 63.19 63.19 5.2K
14:02 63.20 63.35 63.20 63.35 12.4K
14:03 63.35 63.42 63.35 63.39 10.8K
14:04 63.40 63.47 63.40 63.45 90.0K
14:05 63.45 63.45 63.26 63.34 112.0K
14:06 63.35 63.37 63.34 63.36 5.2K
14:07 63.35 63.44 63.33 63.43 9.8K
14:08 63.42 63.49 63.42 63.46 13.0K
14:09 63.47 63.47 63.42 63.45 5.2K
14:10 63.43 63.57 63.43 63.57 25.9K
14:11 63.62 63.76 63.61 63.73 43.1K
14:12 63.76 63.79 63.69 63.72 23.1K
14:13 63.69 63.77 63.69 63.77 24.5K
14:14 63.76 63.77 63.66 63.70 21.4K
14:15 63.70 63.77 63.65 63.67 18.9K
14:16 63.68 63.76 63.67 63.75 28.1K
14:17 63.77 63.79 63.58 63.60 11.7K
14:18 63.58 63.58 63.49 63.54 18.4K
14:19 63.54 63.55 63.52 63.55 6.8K
14:20 63.57 63.66 63.54 63.57 10.0K
14:21 63.59 63.60 63.43 63.44 10.8K
14:22 63.47 63.49 63.45 63.48 8.4K
14:23 63.49 63.55 63.44 63.44 12.8K
14:24 63.44 63.47 63.41 63.44 17.1K
14:25 63.46 63.53 63.42 63.53 9.4K
14:26 63.54 63.55 63.47 63.49 10.7K
14:27 63.49 63.49 63.42 63.42 7.7K
14:28 63.45 63.47 63.35 63.38 14.8K
14:29 63.38 63.38 63.26 63.30 14.1K
14:30 63.25 63.29 63.23 63.29 6.9K
14:31 63.32 63.36 63.31 63.33 4.6K
14:32 63.28 63.38 63.28 63.38 6.7K
14:33 63.40 63.41 63.36 63.37 4.0K
14:34 63.32 63.38 63.29 63.38 8.0K
14:35 63.33 63.33 63.30 63.32 6.5K
14:36 63.33 63.38 63.33 63.38 3.9K
14:37 63.40 63.40 63.35 63.40 4.7K
14:38 63.35 63.39 63.34 63.38 8.9K
14:39 63.35 63.38 63.31 63.36 4.8K
14:40 63.34 63.35 63.31 63.34 3.5K
14:41 63.36 63.38 63.31 63.32 6.0K
14:42 63.35 63.43 63.34 63.36 8.5K
14:43 63.34 63.34 63.28 63.28 10.6K
14:44 63.27 63.27 63.17 63.25 17.1K
14:45 63.23 63.31 63.22 63.30 10.9K
14:46 63.29 63.30 63.26 63.30 6.9K
14:47 63.35 63.37 63.34 63.37 5.8K
14:48 63.40 63.49 63.40 63.48 15.9K
14:49 63.46 63.55 63.46 63.55 16.3K
14:50 63.55 63.56 63.52 63.54 4.9K
14:51 63.56 63.56 63.51 63.55 8.8K
14:52 63.57 63.67 63.55 63.64 11.4K
14:53 63.62 63.63 63.50 63.52 12.8K
14:54 63.52 63.52 63.44 63.44 10.3K
14:55 63.45 63.46 63.36 63.37 11.8K
14:56 63.37 63.41 63.28 63.37 13.1K
14:57 63.36 63.37 63.30 63.35 16.5K
14:58 63.36 63.42 63.34 63.42 11.2K
14:59 63.43 63.43 63.28 63.34 14.3K
15:00 63.33 63.33 63.28 63.33 12.4K
15:01 63.38 63.40 63.34 63.35 8.9K
15:02 63.35 63.40 63.30 63.34 17.0K
15:03 63.33 63.33 63.28 63.28 10.9K
15:04 63.29 63.38 63.28 63.38 23.3K
15:05 63.37 63.43 63.32 63.43 22.1K
15:06 63.41 63.44 63.37 63.44 7.4K
15:07 63.41 63.41 63.37 63.37 9.0K
15:08 63.40 63.43 63.40 63.43 9.0K
15:09 63.44 63.50 63.41 63.50 14.9K
15:10 63.48 63.54 63.47 63.48 14.6K
15:11 63.48 63.61 63.42 63.55 26.6K
15:12 63.55 63.73 63.55 63.69 30.3K
15:13 63.72 63.72 63.63 63.63 21.3K
15:14 63.65 63.65 63.54 63.60 25.0K
15:15 63.60 63.66 63.60 63.63 15.6K
15:16 63.63 63.64 63.59 63.59 5.1K
15:17 63.59 63.67 63.57 63.57 15.2K
15:18 63.62 63.78 63.62 63.75 24.2K
15:19 63.76 63.77 63.71 63.75 22.2K
15:20 63.76 63.99 63.74 63.99 195.6K
15:21 63.99 64.12 63.97 64.09 49.7K
15:22 64.08 64.08 63.91 63.97 26.8K
15:23 64.08 64.08 63.93 63.95 27.0K
15:24 63.93 64.03 63.93 64.01 9.4K
15:25 64.04 64.05 64.01 64.05 8.4K
15:26 64.02 64.05 63.92 63.97 20.2K
15:27 63.93 64.08 63.93 64.05 16.0K
15:28 64.07 64.09 64.05 64.07 14.4K
15:29 64.07 64.15 64.05 64.15 26.5K
15:30 64.16 64.26 64.12 64.13 57.9K
15:31 64.17 64.23 64.15 64.15 29.8K
15:32 64.15 64.22 64.12 64.15 37.5K
15:33 64.12 64.28 64.10 64.15 54.7K
15:34 64.15 64.26 64.09 64.15 47.8K
15:35 64.16 64.20 64.04 64.04 20.3K
15:36 64.01 64.08 63.92 64.06 32.8K
15:37 64.14 64.32 64.14 64.24 39.6K
15:38 64.24 64.29 64.24 64.26 20.7K
15:39 64.23 64.25 64.17 64.23 16.0K
15:40 64.22 64.34 64.18 64.23 67.8K
15:41 64.23 64.29 64.21 64.24 72.8K
15:42 64.24 64.24 64.10 64.11 53.1K
15:43 64.09 64.19 64.09 64.19 52.2K
15:44 64.19 64.30 64.19 64.29 76.2K
15:45 64.28 64.32 64.28 64.29 17.5K
15:46 64.28 64.44 64.28 64.44 42.9K
15:47 64.44 64.56 64.44 64.55 93.7K
15:48 64.53 64.62 64.53 64.56 43.3K
15:49 64.58 64.63 64.55 64.60 22.7K
15:50 64.59 64.69 64.59 64.60 76.4K
15:51 64.62 64.68 64.60 64.66 61.0K
15:52 64.64 64.67 64.62 64.67 29.1K
15:53 64.65 64.66 64.55 64.57 45.1K
15:54 64.57 64.57 64.45 64.50 113.6K
15:55 64.60 64.73 64.54 64.73 93.7K
15:56 64.70 64.73 64.67 64.67 64.0K
15:57 64.68 64.77 64.68 64.75 98.9K
15:58 64.75 64.79 64.75 64.79 77.4K
15:59 64.79 64.88 64.78 64.86 886.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available