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 65.00 65.71 64.88 65.55 572.1K
09:31 65.37 65.68 65.07 65.32 51.8K
09:32 64.90 65.02 64.33 64.41 122.2K
09:33 64.46 64.46 64.06 64.17 192.7K
09:34 64.29 64.46 64.29 64.38 36.6K
09:35 64.44 64.62 64.40 64.52 29.4K
09:36 64.51 64.51 64.04 64.11 69.6K
09:37 64.14 64.31 64.14 64.19 34.7K
09:38 64.20 64.47 64.15 64.41 23.6K
09:39 64.43 64.47 64.20 64.20 19.6K
09:40 64.27 64.27 63.81 63.90 92.9K
09:41 63.98 63.98 63.72 63.97 58.0K
09:42 63.94 63.98 63.74 63.77 41.8K
09:43 63.80 63.80 63.72 63.75 27.9K
09:44 63.71 63.83 63.71 63.83 29.0K
09:45 63.79 63.94 63.64 63.94 44.0K
09:46 63.92 63.98 63.83 63.82 36.9K
09:47 63.75 63.75 63.62 63.72 34.4K
09:48 63.73 63.73 63.50 63.53 45.9K
09:49 63.55 63.59 63.41 63.41 30.3K
09:50 63.42 63.51 63.42 63.50 22.5K
09:51 63.45 63.56 63.43 63.56 37.7K
09:52 63.36 63.39 63.25 63.34 59.6K
09:53 63.36 63.50 63.36 63.38 15.8K
09:54 63.40 63.40 63.07 63.07 57.5K
09:55 63.03 63.05 62.86 63.02 82.7K
09:56 63.00 63.03 62.83 62.90 58.4K
09:57 62.77 62.93 62.77 62.87 53.9K
09:58 62.87 62.90 62.82 62.90 55.3K
09:59 62.98 63.00 62.87 62.93 41.6K
10:00 62.87 62.96 62.72 62.95 52.5K
10:01 62.95 62.95 62.84 62.89 32.8K
10:02 62.83 63.20 62.75 63.20 51.7K
10:03 63.20 63.40 63.20 63.40 59.7K
10:04 63.44 63.55 63.44 63.54 42.7K
10:05 63.55 63.80 63.51 63.79 42.5K
10:06 63.83 63.98 63.83 63.96 71.7K
10:07 63.89 64.01 63.87 63.95 41.8K
10:08 64.00 64.10 63.98 64.00 49.0K
10:09 64.00 64.00 63.88 63.93 31.3K
10:10 63.90 63.90 63.60 63.61 33.3K
10:11 63.63 63.64 63.44 63.44 24.1K
10:12 63.43 63.55 63.43 63.48 13.6K
10:13 63.52 63.59 63.48 63.56 13.4K
10:14 63.56 63.81 63.56 63.81 15.8K
10:15 63.79 63.79 63.63 63.64 9.8K
10:16 63.65 63.66 63.59 63.61 9.5K
10:17 63.58 63.58 63.50 63.52 15.6K
10:18 63.51 63.51 63.32 63.39 26.1K
10:19 63.44 63.44 63.28 63.30 16.7K
10:20 63.33 63.39 63.32 63.39 20.5K
10:21 63.38 63.44 63.34 63.34 15.4K
10:22 63.24 63.34 63.20 63.32 17.2K
10:23 63.33 63.45 63.33 63.41 14.1K
10:24 63.44 63.44 63.19 63.19 29.3K
10:25 63.12 63.15 63.03 63.10 34.1K
10:26 63.07 63.13 63.05 63.12 19.9K
10:27 63.05 63.05 62.91 63.00 28.6K
10:28 63.02 63.03 62.98 63.03 16.8K
10:29 63.08 63.09 62.96 63.02 23.3K
10:30 63.02 63.02 62.91 62.91 16.5K
10:31 62.92 62.99 62.87 62.87 23.1K
10:32 62.90 62.90 62.80 62.87 24.3K
10:33 62.81 62.90 62.81 62.89 17.0K
10:34 62.93 62.94 62.88 62.93 19.0K
10:35 62.93 62.97 62.91 62.91 12.1K
10:36 62.92 62.92 62.84 62.88 14.9K
10:37 62.94 62.99 62.93 62.98 16.6K
10:38 62.93 63.03 62.91 62.93 17.2K
10:39 62.93 62.93 62.84 62.85 16.6K
10:40 62.87 62.93 62.85 62.93 14.1K
10:41 62.95 63.03 62.93 63.01 15.3K
10:42 63.00 63.04 62.96 62.96 23.2K
10:43 63.01 63.05 62.98 63.03 14.1K
10:44 63.03 63.15 63.03 63.15 33.7K
10:45 63.13 63.24 63.13 63.22 23.4K
10:46 63.24 63.28 63.13 63.13 26.3K
10:47 63.18 63.18 63.04 63.04 11.8K
10:48 62.98 63.01 62.94 63.00 16.8K
10:49 63.00 63.12 63.00 63.12 10.6K
10:50 63.09 63.13 63.04 63.09 8.0K
10:51 63.10 63.13 63.08 63.08 8.1K
10:52 63.07 63.16 63.07 63.15 5.0K
10:53 63.13 63.14 63.05 63.08 19.5K
10:54 63.09 63.09 63.03 63.04 7.8K
10:55 63.04 63.06 62.99 63.04 15.6K
10:56 63.05 63.08 62.96 62.96 14.2K
10:57 62.95 62.98 62.95 62.98 6.5K
10:58 62.97 63.06 62.97 63.03 7.2K
10:59 63.01 63.02 62.95 62.98 9.1K
11:00 63.02 63.03 62.97 63.01 7.4K
11:01 62.99 62.99 62.63 62.63 78.0K
11:02 62.66 62.81 62.66 62.74 27.5K
11:03 62.73 62.83 62.73 62.82 15.1K
11:04 62.83 62.85 62.65 62.65 16.9K
11:05 62.65 62.81 62.65 62.81 63.0K
11:06 62.76 62.81 62.73 62.81 10.8K
11:07 62.79 62.79 62.69 62.69 9.0K
11:08 62.70 62.78 62.70 62.75 6.1K
11:09 62.78 62.80 62.67 62.67 14.9K
11:10 62.70 62.70 62.56 62.56 37.4K
11:11 62.59 62.60 62.38 62.43 70.0K
11:12 62.43 62.44 62.36 62.40 16.4K
11:13 62.39 62.50 62.37 62.48 22.6K
11:14 62.48 62.53 62.48 62.53 11.3K
11:15 62.53 62.59 62.53 62.54 7.0K
11:16 62.55 62.63 62.52 62.62 16.6K
11:17 62.56 62.57 62.48 62.51 11.0K
11:18 62.49 62.49 62.24 62.24 32.4K
11:19 62.23 62.23 61.99 62.04 205.1K
11:20 62.04 62.04 61.84 61.85 65.6K
11:21 61.88 61.96 61.83 61.95 41.4K
11:22 61.93 62.06 61.91 62.03 39.7K
11:23 61.99 62.00 61.98 62.00 18.9K
11:24 62.01 62.12 62.01 62.12 25.6K
11:25 62.14 62.15 61.99 62.04 20.6K
11:26 62.03 62.03 61.85 61.85 21.7K
11:27 61.83 61.93 61.83 61.93 30.6K
11:28 61.93 62.02 61.93 62.01 11.4K
11:29 62.01 62.07 61.95 62.07 16.5K
11:30 62.04 62.15 62.04 62.11 27.6K
11:31 62.10 62.14 62.07 62.12 13.1K
11:32 62.11 62.20 62.09 62.09 16.0K
11:33 62.07 62.13 62.05 62.05 8.3K
11:34 62.06 62.09 62.01 62.03 7.8K
11:35 62.08 62.14 62.07 62.10 7.9K
11:36 62.08 62.13 62.06 62.13 10.0K
11:37 62.14 62.22 62.12 62.22 11.7K
11:38 62.22 62.26 62.18 62.25 16.0K
11:39 62.27 62.35 62.27 62.30 22.0K
11:40 62.33 62.44 62.33 62.42 12.5K
11:41 62.41 62.44 62.31 62.31 16.4K
11:42 62.33 62.38 62.32 62.38 15.1K
11:43 62.37 62.44 62.35 62.44 12.9K
11:44 62.44 62.44 62.37 62.40 10.6K
11:45 62.43 62.48 62.40 62.48 8.6K
11:46 62.51 62.55 62.51 62.53 21.4K
11:47 62.53 62.54 62.46 62.46 8.6K
11:48 62.46 62.51 62.46 62.51 11.7K
11:49 62.47 62.47 62.39 62.39 7.9K
11:50 62.39 62.39 62.32 62.33 12.5K
11:51 62.32 62.35 62.30 62.30 10.1K
11:52 62.33 62.33 62.26 62.29 14.8K
11:53 62.27 62.27 62.20 62.20 19.0K
11:54 62.23 62.25 62.19 62.25 14.9K
11:55 62.27 62.29 62.26 62.26 5.2K
11:56 62.25 62.31 62.23 62.31 3.9K
11:57 62.29 62.31 62.29 62.30 6.0K
11:58 62.28 62.28 62.23 62.25 7.5K
11:59 62.25 62.27 62.24 62.24 6.0K
12:00 62.23 62.23 62.18 62.19 8.5K
12:01 62.18 62.34 62.12 62.34 15.8K
12:02 62.35 62.37 62.35 62.36 5.0K
12:03 62.37 62.39 62.32 62.32 6.0K
12:04 62.34 62.34 62.29 62.29 4.2K
12:05 62.31 62.31 62.24 62.25 4.5K
12:06 62.25 62.26 62.18 62.19 5.3K
12:07 62.18 62.25 62.16 62.25 15.2K
12:08 62.21 62.26 62.21 62.24 7.9K
12:09 62.23 62.23 62.16 62.16 5.6K
12:10 62.18 62.18 62.17 62.18 4.8K
12:11 62.17 62.17 62.05 62.12 15.3K
12:12 62.11 62.13 62.09 62.10 7.3K
12:13 62.11 62.22 62.08 62.22 8.2K
12:14 62.21 62.29 62.20 62.29 8.8K
12:15 62.29 62.30 62.25 62.25 14.2K
12:16 62.23 62.23 62.19 62.20 17.4K
12:17 62.21 62.33 62.21 62.33 8.8K
12:18 62.37 62.37 62.31 62.34 6.4K
12:19 62.34 62.35 62.29 62.33 7.4K
12:20 62.31 62.33 62.28 62.28 5.2K
12:21 62.31 62.36 62.29 62.29 4.5K
12:22 62.32 62.32 62.26 62.26 4.1K
12:23 62.25 62.26 62.20 62.20 7.0K
12:24 62.17 62.19 62.11 62.17 8.7K
12:25 62.16 62.18 62.16 62.18 1.4K
12:26 62.16 62.18 62.14 62.15 6.6K
12:27 62.20 62.20 62.15 62.18 8.2K
12:28 62.19 62.22 62.19 62.20 4.9K
12:29 62.22 62.24 62.12 62.13 6.1K
12:30 62.10 62.18 62.10 62.18 5.3K
12:31 62.18 62.21 62.13 62.20 7.7K
12:32 62.14 62.16 62.09 62.16 6.0K
12:33 62.14 62.15 62.13 62.13 3.5K
12:34 62.14 62.14 62.02 62.04 8.1K
12:35 62.04 62.28 62.04 62.17 24.4K
12:36 62.18 62.18 62.11 62.14 2.1K
12:37 62.12 62.16 62.11 62.14 3.3K
12:38 62.12 62.14 62.11 62.11 5.3K
12:39 62.07 62.09 62.06 62.06 4.8K
12:40 62.03 62.13 62.02 62.13 30.5K
12:41 62.17 62.27 62.17 62.18 6.0K
12:42 62.21 62.23 62.20 62.21 1.3K
12:43 62.26 62.27 62.23 62.24 9.8K
12:44 62.22 62.22 62.15 62.17 3.9K
12:45 62.15 62.15 62.06 62.07 3.5K
12:46 62.04 62.18 62.04 62.18 11.5K
12:47 62.16 62.21 62.11 62.15 3.6K
12:48 62.14 62.14 62.11 62.12 6.2K
12:49 62.12 62.19 62.12 62.19 4.5K
12:50 62.20 62.22 62.17 62.17 3.1K
12:51 62.13 62.18 62.13 62.17 11.7K
12:52 62.13 62.19 62.13 62.19 2.5K
12:53 62.21 62.33 62.21 62.31 10.0K
12:54 62.31 62.33 62.24 62.24 21.6K
12:55 62.20 62.24 62.20 62.24 15.8K
12:56 62.24 62.24 62.17 62.24 11.1K
12:57 62.22 62.24 62.22 62.23 2.9K
12:58 62.21 62.21 62.17 62.19 8.1K
12:59 62.23 62.24 62.21 62.22 3.4K
13:00 62.22 62.30 62.22 62.30 4.9K
13:01 62.28 62.36 62.28 62.30 11.4K
13:02 62.25 62.26 62.15 62.23 9.3K
13:03 62.15 62.15 62.10 62.11 7.1K
13:04 62.13 62.17 62.13 62.17 4.1K
13:05 62.18 62.23 62.16 62.23 6.0K
13:06 62.22 62.27 62.17 62.17 7.0K
13:07 62.18 62.18 62.17 62.18 2.9K
13:08 62.18 62.21 62.15 62.18 2.8K
13:09 62.17 62.18 62.17 62.17 1.3K
13:10 62.13 62.29 62.13 62.29 12.5K
13:11 62.34 62.35 62.30 62.30 6.5K
13:12 62.29 62.29 62.22 62.27 5.6K
13:13 62.25 62.33 62.25 62.33 3.0K
13:14 62.31 62.37 62.31 62.31 17.6K
13:15 62.35 62.37 62.17 62.17 13.0K
13:16 62.12 62.13 62.05 62.13 14.7K
13:17 62.15 62.15 62.14 62.14 2.2K
13:18 62.13 62.13 62.00 62.10 29.4K
13:19 62.11 62.12 62.02 62.07 6.1K
13:20 62.03 62.07 62.03 62.05 10.6K
13:21 62.10 62.14 62.10 62.10 6.8K
13:22 62.13 62.13 62.11 62.13 1.5K
13:23 62.11 62.18 62.11 62.18 7.5K
13:24 62.15 62.18 62.15 62.17 5.2K
13:25 62.22 62.23 62.20 62.20 4.8K
13:26 62.17 62.20 62.17 62.20 3.7K
13:27 62.20 62.24 62.18 62.18 2.9K
13:28 62.21 62.23 62.20 62.23 5.2K
13:29 62.22 62.23 62.14 62.14 10.8K
13:30 62.13 62.21 62.13 62.21 4.9K
13:31 62.24 62.24 62.19 62.19 13.3K
13:32 62.22 62.23 62.18 62.18 4.4K
13:33 62.22 62.22 62.15 62.17 4.6K
13:34 62.18 62.20 62.15 62.15 6.5K
13:35 62.12 62.16 62.12 62.15 4.2K
13:36 62.13 62.15 62.13 62.15 3.4K
13:37 62.17 62.23 62.17 62.23 6.3K
13:38 62.28 62.39 62.28 62.38 6.8K
13:39 62.37 62.41 62.37 62.40 3.8K
13:40 62.42 62.42 62.38 62.38 8.1K
13:41 62.35 62.42 62.35 62.39 7.2K
13:42 62.37 62.47 62.37 62.41 10.9K
13:43 62.38 62.47 62.38 62.43 11.6K
13:44 62.43 62.43 62.37 62.41 4.8K
13:45 62.39 62.39 62.38 62.38 6.6K
13:46 62.38 62.45 62.36 62.45 5.8K
13:47 62.43 62.43 62.40 62.40 2.4K
13:48 62.37 62.38 62.29 62.29 7.4K
13:49 62.25 62.25 62.15 62.17 9.6K
13:50 62.16 62.24 62.12 62.24 12.5K
13:51 62.27 62.29 62.24 62.25 7.4K
13:52 62.33 62.33 62.28 62.28 6.9K
13:53 62.30 62.30 62.29 62.29 2.6K
13:54 62.31 62.35 62.29 62.30 4.1K
13:55 62.29 62.32 62.29 62.32 1.7K
13:56 62.22 62.31 62.22 62.26 5.8K
13:57 62.25 62.25 62.22 62.22 1.3K
13:58 62.25 62.25 62.23 62.23 3.4K
13:59 62.21 62.22 62.14 62.22 16.8K
14:00 62.24 62.25 62.23 62.23 5.9K
14:01 62.21 62.25 62.16 62.25 3.8K
14:02 62.26 62.28 62.25 62.25 3.4K
14:03 62.26 62.26 62.22 62.22 3.0K
14:04 62.21 62.25 62.20 62.20 7.5K
14:05 62.20 62.21 62.18 62.19 5.0K
14:06 62.14 62.22 62.14 62.19 7.4K
14:07 62.17 62.22 62.17 62.22 6.9K
14:08 62.31 62.31 62.25 62.27 9.4K
14:09 62.23 62.24 62.22 62.23 5.6K
14:10 62.22 62.23 62.17 62.21 10.8K
14:11 62.23 62.25 62.23 62.25 4.7K
14:12 62.27 62.28 62.27 62.27 5.4K
14:13 62.26 62.27 62.23 62.23 3.4K
14:14 62.25 62.29 62.25 62.25 3.1K
14:15 62.29 62.30 62.28 62.30 5.1K
14:16 62.29 62.30 62.26 62.26 2.3K
14:17 62.26 62.32 62.26 62.32 9.9K
14:18 62.32 62.33 62.24 62.24 13.2K
14:19 62.22 62.23 62.21 62.22 5.9K
14:20 62.22 62.22 62.15 62.16 5.2K
14:21 62.16 62.19 62.14 62.16 6.7K
14:22 62.16 62.16 62.11 62.13 6.4K
14:23 62.13 62.14 62.11 62.11 4.1K
14:24 62.11 62.11 62.07 62.07 5.3K
14:25 62.09 62.10 62.04 62.10 9.5K
14:26 62.10 62.10 62.05 62.10 7.6K
14:27 62.11 62.11 62.06 62.06 5.2K
14:28 62.04 62.06 62.02 62.02 17.3K
14:29 62.02 62.03 61.98 61.98 5.0K
14:30 61.99 62.01 61.99 62.00 8.2K
14:31 62.01 62.02 61.96 61.97 13.3K
14:32 61.98 61.99 61.97 61.99 5.4K
14:33 62.00 62.01 61.96 61.97 9.9K
14:34 62.02 62.02 61.98 61.99 10.7K
14:35 61.99 61.99 61.87 61.89 13.7K
14:36 61.88 61.91 61.86 61.91 11.5K
14:37 61.92 61.95 61.85 61.89 7.1K
14:38 61.86 61.94 61.86 61.94 5.3K
14:39 61.96 61.97 61.94 61.96 9.5K
14:40 61.95 61.97 61.93 61.97 10.3K
14:41 62.00 62.02 62.00 62.00 5.3K
14:42 62.02 62.09 61.99 62.08 8.3K
14:43 62.08 62.10 62.08 62.08 7.6K
14:44 62.08 62.13 62.08 62.11 4.7K
14:45 62.09 62.11 62.09 62.11 4.9K
14:46 62.10 62.13 62.07 62.13 3.5K
14:47 62.12 62.17 62.12 62.17 2.6K
14:48 62.18 62.21 62.18 62.20 9.3K
14:49 62.21 62.21 62.18 62.18 12.1K
14:50 62.19 62.20 62.13 62.13 8.3K
14:51 62.12 62.27 62.10 62.27 78.3K
14:52 62.28 62.33 62.25 62.25 30.6K
14:53 62.23 62.26 62.23 62.26 5.0K
14:54 62.28 62.29 62.27 62.27 3.3K
14:55 62.27 62.27 62.24 62.27 10.4K
14:56 62.28 62.28 62.26 62.26 3.1K
14:57 62.27 62.29 62.23 62.29 6.3K
14:58 62.30 62.30 62.28 62.28 2.8K
14:59 62.29 62.29 62.28 62.29 2.2K
15:00 62.25 62.27 62.24 62.26 5.8K
15:01 62.26 62.35 62.26 62.26 9.4K
15:02 62.26 62.26 62.13 62.13 18.0K
15:03 62.11 62.13 62.10 62.12 3.5K
15:04 62.10 62.10 62.05 62.06 14.4K
15:05 62.09 62.09 62.07 62.07 8.4K
15:06 62.05 62.05 62.00 62.00 9.4K
15:07 62.02 62.03 61.99 62.03 7.0K
15:08 62.08 62.08 62.01 62.01 6.1K
15:09 62.00 62.01 61.99 61.99 8.5K
15:10 61.98 61.98 61.94 61.95 13.7K
15:11 61.91 61.96 61.91 61.96 15.4K
15:12 61.99 62.02 61.94 61.96 11.5K
15:13 61.96 62.01 61.92 62.00 5.7K
15:14 61.99 62.04 61.99 62.00 5.2K
15:15 62.00 62.04 61.93 61.94 6.6K
15:16 61.90 61.96 61.84 61.95 21.1K
15:17 61.93 62.03 61.91 62.03 9.9K
15:18 62.02 62.04 62.02 62.03 9.8K
15:19 62.02 62.03 61.94 61.94 31.6K
15:20 61.95 62.08 61.95 62.08 6.8K
15:21 62.09 62.10 62.04 62.08 10.0K
15:22 62.07 62.07 62.02 62.02 8.1K
15:23 62.02 62.03 61.98 62.03 4.9K
15:24 62.04 62.08 62.02 62.06 4.0K
15:25 62.05 62.05 61.99 61.99 3.3K
15:26 61.96 61.98 61.96 61.97 11.5K
15:27 61.98 61.98 61.98 61.98 7.4K
15:28 61.98 61.98 61.92 61.95 6.0K
15:29 61.95 61.98 61.93 61.95 9.9K
15:30 61.94 61.97 61.94 61.97 6.1K
15:31 61.97 62.04 61.95 62.04 13.5K
15:32 62.04 62.07 62.03 62.03 7.3K
15:33 62.03 62.03 61.69 61.69 121.1K
15:34 61.70 61.80 61.63 61.73 58.8K
15:35 61.74 61.95 61.74 61.86 23.5K
15:36 61.86 61.88 61.83 61.87 8.2K
15:37 61.86 61.88 61.83 61.83 9.2K
15:38 61.84 61.86 61.81 61.85 9.9K
15:39 61.86 61.88 61.83 61.83 9.7K
15:40 61.87 61.88 61.85 61.85 4.3K
15:41 61.87 61.97 61.87 61.95 15.6K
15:42 61.95 61.97 61.90 61.91 7.7K
15:43 61.89 61.91 61.84 61.91 13.4K
15:44 61.97 62.00 61.96 61.99 10.5K
15:45 62.02 62.05 61.98 61.98 10.6K
15:46 61.97 61.99 61.95 61.96 14.6K
15:47 61.94 61.98 61.94 61.98 5.0K
15:48 62.02 62.06 62.01 62.03 11.0K
15:49 62.03 62.09 62.02 62.07 8.0K
15:50 62.04 62.04 61.95 61.96 15.2K
15:51 61.97 62.12 61.94 62.12 19.6K
15:52 62.15 62.23 62.15 62.19 34.9K
15:53 62.17 62.30 62.16 62.30 24.5K
15:54 62.29 62.29 62.12 62.19 31.6K
15:55 62.12 62.12 62.05 62.06 37.5K
15:56 62.06 62.10 62.04 62.08 40.4K
15:57 62.08 62.13 62.08 62.09 47.3K
15:58 62.06 62.08 62.04 62.07 53.4K
15:59 62.06 62.06 62.00 62.00 488.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available