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 58.79 59.02 58.75 58.82 281.1K
09:31 58.83 59.15 58.83 59.15 16.5K
09:32 59.08 59.17 58.39 58.39 58.0K
09:33 58.60 59.05 58.54 59.02 7.3K
09:34 59.00 59.00 58.75 58.76 9.3K
09:35 58.80 58.85 58.68 58.68 16.8K
09:36 58.73 58.77 58.58 58.77 14.9K
09:37 58.81 59.02 58.81 59.00 16.4K
09:38 59.00 59.02 58.76 58.94 16.4K
09:39 58.88 58.92 58.80 58.85 10.2K
09:40 58.86 58.90 58.78 58.90 16.7K
09:41 58.90 59.01 58.90 59.01 10.0K
09:42 59.06 59.08 58.93 58.94 9.4K
09:43 59.00 59.05 59.00 59.05 3.5K
09:44 59.08 59.19 59.00 59.12 17.1K
09:45 59.08 59.10 58.98 59.10 13.4K
09:46 59.10 59.20 59.08 59.12 10.1K
09:47 59.16 59.25 59.10 59.12 39.7K
09:48 59.19 59.25 59.19 59.25 10.2K
09:49 59.18 59.18 58.98 58.98 17.8K
09:50 59.00 59.11 58.98 59.00 16.5K
09:51 58.98 59.03 58.97 58.99 26.5K
09:52 59.00 59.09 58.93 58.99 17.5K
09:53 59.01 59.17 59.00 59.11 11.7K
09:54 59.10 59.10 59.03 59.09 7.6K
09:55 59.10 59.12 59.04 59.12 7.8K
09:56 59.09 59.10 59.02 59.05 16.5K
09:57 59.05 59.10 59.03 59.06 7.7K
09:58 59.05 59.21 59.04 59.21 26.7K
09:59 59.20 59.36 59.19 59.33 27.9K
10:00 59.33 59.43 59.27 59.29 34.0K
10:01 59.21 59.25 59.07 59.07 38.5K
10:02 59.08 59.15 58.92 58.92 30.3K
10:03 59.00 59.11 58.95 59.11 23.0K
10:04 59.10 59.15 59.07 59.10 9.7K
10:05 59.00 59.25 58.99 59.25 11.3K
10:06 59.26 59.26 58.95 59.04 21.5K
10:07 59.00 59.15 58.96 59.13 24.8K
10:08 59.14 59.14 59.11 59.12 34.7K
10:09 59.13 59.14 59.05 59.05 30.2K
10:10 59.07 59.09 59.04 59.09 8.7K
10:11 59.01 59.16 59.01 59.14 32.6K
10:12 59.14 59.14 59.08 59.08 41.5K
10:13 59.07 59.09 59.07 59.09 27.0K
10:14 59.09 59.09 59.04 59.04 26.9K
10:15 59.04 59.04 58.85 58.88 32.3K
10:16 58.85 58.97 58.82 58.96 16.3K
10:17 58.97 59.03 58.94 59.01 11.0K
10:18 58.98 59.08 58.96 58.96 22.9K
10:19 58.92 58.99 58.92 58.93 8.7K
10:20 58.94 58.97 58.89 58.97 7.0K
10:21 59.00 59.00 58.86 58.91 9.3K
10:22 58.88 58.99 58.88 58.96 7.3K
10:23 58.96 59.07 58.96 59.07 33.5K
10:24 59.07 59.07 59.02 59.06 15.6K
10:25 59.00 59.00 58.90 58.95 11.1K
10:26 58.95 58.96 58.91 58.96 18.8K
10:27 58.92 58.96 58.92 58.93 8.6K
10:28 58.98 59.00 58.79 58.79 24.5K
10:29 58.75 58.77 58.70 58.70 20.5K
10:30 58.75 58.85 58.75 58.85 18.1K
10:31 58.82 58.98 58.82 58.98 6.9K
10:32 59.00 59.01 58.97 59.00 6.5K
10:33 59.04 59.07 59.02 59.04 11.3K
10:34 59.06 59.06 58.84 58.87 63.5K
10:35 58.83 58.95 58.83 58.93 10.0K
10:36 58.75 58.84 58.75 58.84 15.6K
10:37 58.87 58.87 58.73 58.78 9.4K
10:38 58.78 58.82 58.78 58.82 4.6K
10:39 58.83 58.86 58.79 58.86 5.3K
10:40 58.85 58.85 58.82 58.85 18.9K
10:41 58.85 58.87 58.82 58.84 22.1K
10:42 58.84 58.84 58.83 58.84 30.4K
10:43 58.83 58.84 58.82 58.83 65.5K
10:44 58.83 58.85 58.81 58.83 49.2K
10:45 58.84 58.84 58.83 58.84 19.6K
10:46 58.78 58.85 58.78 58.84 85.2K
10:47 58.84 58.84 58.83 58.84 20.4K
10:48 58.84 58.84 58.79 58.79 14.6K
10:49 58.75 58.78 58.70 58.75 30.8K
10:50 58.73 58.76 58.69 58.76 9.7K
10:51 58.71 58.75 58.69 58.73 13.6K
10:52 58.72 58.77 58.70 58.76 6.0K
10:53 58.75 58.75 58.61 58.65 22.8K
10:54 58.65 58.70 58.65 58.69 13.9K
10:55 58.65 58.69 58.65 58.68 9.5K
10:56 58.67 58.67 58.59 58.60 12.0K
10:57 58.58 58.58 58.43 58.46 29.9K
10:58 58.41 58.41 58.13 58.13 122.0K
10:59 58.13 58.14 58.04 58.07 51.4K
11:00 58.09 58.35 58.09 58.35 17.6K
11:01 58.30 58.30 58.22 58.29 9.5K
11:02 58.19 58.25 58.18 58.25 20.5K
11:03 58.23 58.25 58.19 58.19 11.7K
11:04 58.21 58.24 58.19 58.20 8.4K
11:05 58.21 58.28 58.19 58.19 15.5K
11:06 58.20 58.20 58.07 58.09 14.9K
11:07 58.08 58.16 58.07 58.16 14.1K
11:08 58.20 58.27 58.20 58.27 10.3K
11:09 58.27 58.30 58.20 58.25 9.5K
11:10 58.28 58.30 58.16 58.16 6.0K
11:11 58.22 58.22 57.89 57.90 125.0K
11:12 57.89 58.03 57.79 57.98 42.4K
11:13 57.99 58.01 57.91 57.93 18.1K
11:14 57.96 58.01 57.93 58.01 13.4K
11:15 58.00 58.09 58.00 58.09 10.9K
11:16 58.05 58.13 58.05 58.13 9.9K
11:17 58.13 58.24 58.13 58.15 8.8K
11:18 58.13 58.13 58.08 58.08 2.3K
11:19 58.11 58.15 58.11 58.11 5.9K
11:20 58.14 58.15 58.10 58.12 3.0K
11:21 58.10 58.22 58.10 58.22 5.9K
11:22 58.22 58.22 58.15 58.15 7.2K
11:23 58.16 58.24 58.16 58.22 11.3K
11:24 58.20 58.28 58.20 58.27 17.0K
11:25 58.27 58.27 58.18 58.19 11.7K
11:26 58.21 58.21 58.15 58.15 3.1K
11:27 58.12 58.26 58.10 58.26 13.5K
11:28 58.23 58.28 58.23 58.28 7.6K
11:29 58.25 58.28 58.21 58.25 11.3K
11:30 58.24 58.33 58.24 58.32 6.4K
11:31 58.34 58.34 58.22 58.25 11.4K
11:32 58.24 58.24 58.20 58.23 6.2K
11:33 58.23 58.26 58.23 58.25 3.6K
11:34 58.25 58.26 58.24 58.26 3.3K
11:35 58.26 58.35 58.26 58.34 5.8K
11:36 58.42 58.44 58.37 58.41 6.0K
11:37 58.39 58.42 58.36 58.39 7.3K
11:38 58.41 58.45 58.37 58.37 7.7K
11:39 58.35 58.38 58.35 58.36 6.6K
11:40 58.36 58.39 58.36 58.39 3.7K
11:41 58.39 58.40 57.93 57.95 174.1K
11:42 58.13 58.13 58.01 58.01 11.8K
11:43 58.06 58.07 57.99 58.05 16.3K
11:44 58.05 58.08 58.03 58.05 8.1K
11:45 58.00 58.02 57.97 58.02 7.9K
11:46 58.02 58.05 58.00 58.05 3.1K
11:47 58.04 58.10 58.04 58.09 2.2K
11:48 58.08 58.08 58.05 58.06 19.7K
11:49 58.08 58.08 57.91 57.91 16.7K
11:50 57.76 57.86 57.70 57.82 106.3K
11:51 57.82 57.88 57.82 57.87 11.8K
11:52 57.85 57.88 57.83 57.86 12.7K
11:53 57.87 57.88 57.87 57.88 13.7K
11:54 57.89 57.95 57.88 57.91 9.5K
11:55 57.91 57.96 57.91 57.92 8.7K
11:56 57.94 57.95 57.91 57.95 4.7K
11:57 57.96 57.98 57.96 57.97 6.2K
11:58 57.99 58.00 57.97 57.98 8.9K
11:59 58.04 58.06 58.00 58.06 6.4K
12:00 58.05 58.05 57.99 58.00 5.8K
12:01 58.02 58.02 57.97 57.99 10.0K
12:02 57.97 57.97 57.92 57.95 5.9K
12:03 57.97 58.02 57.97 58.00 7.3K
12:04 58.01 58.03 57.98 58.01 3.3K
12:05 58.01 58.03 57.97 58.03 7.7K
12:06 58.01 58.01 57.98 58.00 6.3K
12:07 57.98 58.00 57.96 58.00 4.2K
12:08 58.00 58.01 57.97 58.01 3.8K
12:09 58.04 58.08 58.04 58.08 7.7K
12:10 58.07 58.12 58.07 58.12 6.5K
12:11 58.10 58.10 58.09 58.09 1.8K
12:12 58.07 58.12 58.07 58.12 15.1K
12:13 58.15 58.15 58.11 58.11 15.6K
12:14 58.18 58.21 58.17 58.18 4.0K
12:15 58.21 58.22 58.21 58.22 1.0K
12:16 58.17 58.19 58.14 58.18 5.9K
12:17 58.21 58.25 58.18 58.18 3.9K
12:18 58.25 58.25 58.22 58.24 1.6K
12:19 58.17 58.22 58.17 58.22 7.5K
12:20 58.22 58.22 58.22 58.22 1.5K
12:21 58.25 58.29 58.25 58.26 11.6K
12:22 58.27 58.30 58.25 58.30 7.8K
12:23 58.29 58.29 58.24 58.24 5.9K
12:24 58.24 58.26 58.23 58.23 4.3K
12:25 58.23 58.23 58.19 58.19 8.1K
12:26 58.20 58.20 58.16 58.18 5.4K
12:27 58.15 58.22 58.15 58.21 8.7K
12:28 58.21 58.22 58.21 58.22 2.0K
12:29 58.23 58.26 58.23 58.24 8.2K
12:30 58.26 58.27 58.23 58.27 6.2K
12:31 58.29 58.29 58.28 58.28 2.5K
12:32 58.29 58.30 58.26 58.26 4.0K
12:33 58.25 58.25 58.22 58.23 4.3K
12:34 58.23 58.25 58.20 58.25 2.2K
12:35 58.24 58.26 58.21 58.23 14.1K
12:36 58.20 58.22 58.15 58.15 5.8K
12:37 58.14 58.16 58.14 58.14 3.0K
12:38 58.16 58.19 58.16 58.19 2.3K
12:39 58.22 58.25 58.18 58.18 8.9K
12:40 58.19 58.19 58.17 58.18 4.4K
12:41 58.16 58.20 58.15 58.20 6.8K
12:42 58.24 58.24 58.24 58.24 0.8K
12:43 58.21 58.21 58.18 58.18 5.9K
12:44 58.18 58.19 57.93 57.97 119.0K
12:45 58.09 58.12 58.08 58.10 9.4K
12:46 58.11 58.12 58.09 58.11 2.4K
12:47 58.14 58.15 58.13 58.14 2.7K
12:48 58.14 58.15 58.11 58.13 6.7K
12:49 58.12 58.17 58.12 58.17 4.6K
12:50 58.16 58.23 58.16 58.23 5.6K
12:51 58.27 58.29 58.24 58.26 5.9K
12:52 58.26 58.35 58.26 58.35 4.2K
12:53 58.32 58.36 58.31 58.34 7.3K
12:54 58.31 58.32 58.31 58.32 1.9K
12:55 58.31 58.33 58.26 58.26 9.0K
12:56 58.26 58.34 58.26 58.34 2.4K
12:57 58.32 58.34 58.32 58.32 3.8K
12:58 58.30 58.30 58.27 58.30 6.5K
12:59 58.29 58.30 58.28 58.29 2.8K
13:00 58.26 58.63 58.23 58.47 59.3K
13:01 58.49 58.52 58.45 58.51 9.1K
13:02 58.51 58.55 58.45 58.47 12.5K
13:03 58.48 58.49 58.47 58.47 3.9K
13:04 58.50 58.63 58.50 58.62 10.9K
13:05 58.64 58.65 58.61 58.63 6.4K
13:06 58.61 58.61 58.57 58.58 8.1K
13:07 58.58 58.62 58.56 58.56 9.9K
13:08 58.55 58.56 58.53 58.56 5.2K
13:09 58.54 58.55 58.51 58.51 3.9K
13:10 58.51 58.51 58.47 58.47 5.7K
13:11 58.48 58.52 58.48 58.50 5.9K
13:12 58.52 58.55 58.50 58.55 6.9K
13:13 58.53 58.53 58.50 58.53 5.9K
13:14 58.50 58.50 58.42 58.46 10.1K
13:15 58.45 58.45 58.38 58.38 7.6K
13:16 58.42 58.47 58.39 58.47 6.9K
13:17 58.47 58.50 58.42 58.50 6.2K
13:18 58.48 58.51 58.46 58.46 3.4K
13:19 58.47 58.49 58.45 58.48 3.4K
13:20 58.48 58.51 58.48 58.51 4.4K
13:21 58.49 58.51 58.48 58.51 6.2K
13:22 58.52 58.54 58.52 58.52 4.2K
13:23 58.52 58.52 58.47 58.51 11.6K
13:24 58.54 58.54 58.49 58.50 5.1K
13:25 58.47 58.50 58.46 58.46 3.0K
13:26 58.49 58.49 58.43 58.43 19.2K
13:27 58.44 58.45 58.44 58.45 5.4K
13:28 58.44 58.45 58.40 58.40 5.2K
13:29 58.41 58.45 58.41 58.45 2.0K
13:30 58.45 58.52 58.45 58.52 3.7K
13:31 58.52 58.52 58.50 58.50 8.8K
13:32 58.54 58.55 58.50 58.52 7.5K
13:33 58.51 58.56 58.51 58.56 4.1K
13:34 58.58 58.62 58.58 58.62 4.9K
13:35 58.62 58.63 58.62 58.63 2.4K
13:36 58.65 58.70 58.65 58.68 12.1K
13:37 58.70 58.73 58.70 58.71 7.8K
13:38 58.70 58.77 58.70 58.76 9.1K
13:39 58.77 58.79 58.76 58.79 5.4K
13:40 58.82 58.82 58.80 58.81 4.9K
13:41 58.80 58.85 58.79 58.85 8.1K
13:42 58.86 58.91 58.85 58.87 8.9K
13:43 58.87 58.88 58.87 58.87 2.4K
13:44 58.91 58.91 58.88 58.89 8.5K
13:45 58.88 58.88 58.82 58.82 9.1K
13:46 58.84 58.87 58.81 58.86 7.1K
13:47 58.86 58.86 58.82 58.82 6.9K
13:48 58.80 58.87 58.80 58.87 4.1K
13:49 58.85 58.87 58.82 58.82 3.4K
13:50 58.81 58.81 58.70 58.75 10.6K
13:51 58.73 58.73 58.66 58.73 6.0K
13:52 58.70 58.75 58.70 58.74 7.9K
13:53 58.73 58.84 58.73 58.84 8.3K
13:54 58.86 58.87 58.82 58.87 4.7K
13:55 58.86 58.88 58.82 58.85 6.5K
13:56 58.85 58.91 58.85 58.91 10.6K
13:57 58.90 58.95 58.89 58.93 7.1K
13:58 58.94 58.94 58.88 58.89 8.5K
13:59 58.88 58.88 58.87 58.88 3.0K
14:00 58.73 59.00 58.73 58.95 31.8K
14:01 58.86 58.86 58.70 58.70 5.2K
14:02 58.67 58.69 58.46 58.46 23.3K
14:03 58.53 58.62 58.51 58.62 3.9K
14:04 58.67 58.69 58.65 58.65 4.4K
14:05 58.64 58.73 58.64 58.68 5.2K
14:06 58.64 58.66 58.52 58.66 9.9K
14:07 58.70 58.74 58.65 58.65 2.9K
14:08 58.69 58.69 58.64 58.64 2.3K
14:09 58.66 58.70 58.66 58.70 2.2K
14:10 58.80 58.84 58.77 58.82 10.7K
14:11 58.79 58.84 58.77 58.81 6.5K
14:12 58.83 58.85 58.73 58.73 6.1K
14:13 58.74 58.80 58.71 58.75 4.2K
14:14 58.74 58.77 58.69 58.69 5.3K
14:15 58.70 58.74 58.70 58.73 4.1K
14:16 58.74 58.74 58.63 58.66 4.7K
14:17 58.68 58.68 58.62 58.66 2.7K
14:18 58.65 58.66 58.65 58.66 2.7K
14:19 58.63 58.63 58.55 58.56 17.5K
14:20 58.53 58.61 58.51 58.61 5.9K
14:21 58.59 58.59 58.52 58.53 5.1K
14:22 58.51 58.51 58.45 58.51 6.5K
14:23 58.57 58.66 58.57 58.65 5.3K
14:24 58.65 58.65 58.58 58.58 6.1K
14:25 58.62 58.62 58.60 58.60 5.7K
14:26 58.64 58.65 58.62 58.65 2.9K
14:27 58.66 58.69 58.62 58.62 7.3K
14:28 58.60 58.62 58.57 58.58 1.9K
14:29 58.58 58.59 58.54 58.58 4.8K
14:30 58.57 58.59 58.54 58.59 2.3K
14:31 58.59 58.72 58.59 58.72 8.1K
14:32 58.67 58.68 58.67 58.68 3.0K
14:33 58.71 58.71 58.61 58.62 4.5K
14:34 58.70 58.78 58.67 58.73 4.7K
14:35 58.76 58.86 58.73 58.86 11.7K
14:36 58.88 58.90 58.64 58.64 11.3K
14:37 58.71 58.72 58.37 58.37 14.8K
14:38 58.37 58.45 58.30 58.38 18.3K
14:39 58.26 58.35 58.17 58.27 18.9K
14:40 58.24 58.28 58.14 58.25 10.2K
14:41 58.25 58.26 58.12 58.26 9.0K
14:42 58.20 58.47 58.20 58.43 6.0K
14:43 58.47 58.55 58.42 58.51 11.7K
14:44 58.50 58.50 58.40 58.42 6.7K
14:45 58.41 58.57 58.40 58.50 6.5K
14:46 58.44 58.52 58.35 58.39 6.5K
14:47 58.43 58.48 58.39 58.48 6.2K
14:48 58.44 58.44 58.10 58.10 11.7K
14:49 58.10 58.18 58.08 58.13 7.2K
14:50 58.08 58.08 57.87 57.88 36.8K
14:51 57.95 58.09 57.86 58.04 22.9K
14:52 58.02 58.03 57.90 57.92 13.1K
14:53 57.86 57.88 57.75 57.84 53.9K
14:54 57.90 57.97 57.81 57.85 7.4K
14:55 57.80 57.82 57.68 57.68 24.2K
14:56 57.65 57.65 57.50 57.54 85.9K
14:57 57.49 57.56 57.34 57.41 31.5K
14:58 57.35 57.45 57.21 57.28 50.3K
14:59 57.25 57.31 57.08 57.19 32.4K
15:00 57.09 57.09 56.78 56.94 173.7K
15:01 56.96 57.04 56.90 57.03 24.4K
15:02 57.04 57.39 56.96 57.38 25.4K
15:03 57.40 57.40 57.10 57.10 21.6K
15:04 57.09 57.17 56.92 56.96 27.1K
15:05 56.93 56.99 56.82 56.85 27.3K
15:06 56.87 57.03 56.78 56.96 26.8K
15:07 57.05 57.28 57.01 57.18 18.7K
15:08 57.15 57.20 56.99 57.20 15.6K
15:09 57.24 57.38 57.18 57.25 21.2K
15:10 57.23 57.24 57.13 57.19 8.3K
15:11 57.21 57.43 57.14 57.30 15.9K
15:12 57.31 57.54 57.31 57.48 20.8K
15:13 57.47 57.63 57.47 57.63 20.9K
15:14 57.66 57.82 57.56 57.56 13.5K
15:15 57.59 57.63 57.50 57.61 29.1K
15:16 57.59 57.59 57.28 57.30 15.3K
15:17 57.28 57.33 57.24 57.26 15.1K
15:18 57.38 57.43 57.27 57.27 10.5K
15:19 57.30 57.30 57.10 57.10 11.7K
15:20 57.06 57.23 57.02 57.23 28.7K
15:21 57.23 57.35 57.17 57.17 19.3K
15:22 57.14 57.14 57.02 57.03 24.7K
15:23 57.00 57.02 56.93 56.93 30.7K
15:24 56.91 57.05 56.91 57.03 17.8K
15:25 57.06 57.12 57.00 57.12 10.7K
15:26 57.12 57.12 57.02 57.10 10.2K
15:27 57.03 57.11 56.96 57.04 44.7K
15:28 57.05 57.10 56.81 56.81 31.5K
15:29 56.88 56.94 56.80 56.94 30.8K
15:30 56.91 57.07 56.91 57.07 24.6K
15:31 57.05 57.21 57.05 57.18 11.1K
15:32 57.20 57.20 57.07 57.12 20.4K
15:33 57.14 57.23 57.10 57.14 12.9K
15:34 57.13 57.21 57.10 57.19 20.2K
15:35 57.21 57.25 57.16 57.25 16.9K
15:36 57.25 57.31 57.17 57.20 13.4K
15:37 57.20 57.20 57.07 57.08 15.7K
15:38 57.15 57.18 57.11 57.16 8.4K
15:39 57.17 57.17 57.08 57.10 12.4K
15:40 57.09 57.09 56.96 57.01 22.3K
15:41 56.97 57.14 56.96 57.14 16.9K
15:42 57.14 57.15 57.00 57.01 9.6K
15:43 57.00 57.06 57.00 57.03 12.6K
15:44 57.05 57.08 57.00 57.04 13.4K
15:45 57.06 57.22 57.06 57.19 12.4K
15:46 57.23 57.29 57.21 57.25 15.6K
15:47 57.26 57.33 57.26 57.26 15.8K
15:48 57.27 57.32 57.10 57.12 15.7K
15:49 57.10 57.32 57.10 57.32 20.2K
15:50 57.30 57.53 57.30 57.48 35.4K
15:51 57.50 57.60 57.47 57.54 38.3K
15:52 57.52 57.61 57.52 57.59 35.8K
15:53 57.57 57.67 57.52 57.62 42.6K
15:54 57.62 57.74 57.62 57.70 44.5K
15:55 57.68 57.86 57.68 57.86 66.2K
15:56 57.85 57.93 57.82 57.92 49.3K
15:57 57.94 58.03 57.94 57.96 75.7K
15:58 57.91 57.97 57.91 57.92 73.7K
15:59 57.90 57.92 57.81 57.81 821.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available