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 55.06 55.72 54.82 55.46 827.9K
09:31 55.25 55.49 55.20 55.20 44.9K
09:32 55.10 55.20 54.83 54.88 34.3K
09:33 54.95 55.05 54.81 55.05 33.0K
09:34 55.12 55.18 54.86 54.91 34.9K
09:35 55.00 55.30 54.82 55.30 42.7K
09:36 55.18 55.34 55.10 55.15 22.3K
09:37 55.12 55.45 55.03 55.35 25.6K
09:38 55.36 55.39 55.25 55.38 34.7K
09:39 55.40 55.52 55.21 55.21 39.7K
09:40 55.15 55.25 55.09 55.22 28.6K
09:41 55.13 55.13 54.96 54.96 26.1K
09:42 54.92 54.93 54.51 54.57 43.8K
09:43 54.55 54.55 54.37 54.42 45.9K
09:44 54.42 54.42 54.21 54.25 44.5K
09:45 54.29 54.48 54.18 54.18 81.6K
09:46 54.15 54.36 54.15 54.26 34.1K
09:47 54.22 54.22 54.06 54.14 60.1K
09:48 54.15 54.23 54.07 54.08 27.0K
09:49 54.10 54.22 53.90 53.93 87.9K
09:50 53.94 54.03 53.94 54.01 22.1K
09:51 53.99 54.14 53.91 54.14 46.8K
09:52 54.14 54.14 53.90 53.90 45.5K
09:53 53.86 53.91 53.80 53.80 36.5K
09:54 53.80 53.81 53.68 53.71 36.1K
09:55 53.72 53.93 53.72 53.88 68.1K
09:56 53.87 54.21 53.87 54.20 43.2K
09:57 54.22 54.25 53.93 53.93 32.6K
09:58 53.92 53.93 53.83 53.90 24.4K
09:59 53.93 54.00 53.84 53.87 38.7K
10:00 53.83 53.88 53.64 53.64 48.4K
10:01 53.63 53.63 53.39 53.47 57.2K
10:02 53.46 53.59 53.43 53.59 27.6K
10:03 53.63 53.70 53.56 53.70 25.8K
10:04 53.71 53.83 53.63 53.70 22.6K
10:05 53.64 53.88 53.64 53.72 27.1K
10:06 53.69 53.93 53.68 53.93 19.5K
10:07 53.95 54.11 53.88 53.90 20.5K
10:08 53.87 54.07 53.82 54.04 16.4K
10:09 54.10 54.21 54.10 54.15 15.0K
10:10 54.20 54.47 54.20 54.46 33.6K
10:11 54.50 54.70 54.49 54.65 28.6K
10:12 54.65 54.80 54.63 54.73 34.7K
10:13 54.79 54.90 54.59 54.59 57.4K
10:14 54.55 54.64 54.55 54.60 21.2K
10:15 54.57 54.77 54.57 54.68 34.5K
10:16 54.75 54.94 54.68 54.94 36.0K
10:17 54.94 54.94 54.71 54.74 40.5K
10:18 54.75 54.88 54.75 54.77 11.1K
10:19 54.76 54.80 54.70 54.71 17.1K
10:20 54.74 54.94 54.74 54.94 13.6K
10:21 54.90 54.95 54.68 54.68 27.4K
10:22 54.77 54.80 54.62 54.68 16.4K
10:23 54.62 55.01 54.62 54.96 21.8K
10:24 55.09 55.09 54.85 55.00 25.3K
10:25 55.00 55.00 54.86 54.86 15.6K
10:26 54.91 55.15 54.91 55.15 32.6K
10:27 55.11 55.16 55.07 55.07 13.5K
10:28 55.05 55.18 55.05 55.12 19.2K
10:29 55.13 55.17 55.07 55.13 7.1K
10:30 55.12 55.29 55.12 55.25 24.8K
10:31 55.26 55.38 55.22 55.36 21.0K
10:32 55.37 55.40 55.25 55.36 13.4K
10:33 55.38 55.50 55.38 55.46 26.6K
10:34 55.46 55.49 55.36 55.43 37.6K
10:35 55.40 55.40 55.21 55.21 15.9K
10:36 55.19 55.33 55.15 55.33 27.2K
10:37 55.30 55.30 55.22 55.30 13.3K
10:38 55.30 55.41 55.24 55.24 24.4K
10:39 55.17 55.17 55.03 55.03 20.1K
10:40 55.02 55.05 54.96 54.96 34.6K
10:41 54.98 55.02 54.89 54.94 20.7K
10:42 54.93 55.04 54.93 54.98 7.9K
10:43 54.95 55.03 54.90 54.90 18.7K
10:44 54.90 54.93 54.89 54.89 6.9K
10:45 55.00 55.17 54.98 55.17 17.1K
10:46 55.27 55.27 55.09 55.13 11.2K
10:47 55.16 55.23 55.13 55.23 11.1K
10:48 55.22 55.22 54.94 54.94 14.7K
10:49 54.89 55.06 54.88 55.06 11.2K
10:50 55.09 55.13 54.90 54.93 9.8K
10:51 54.99 54.99 54.78 54.79 21.9K
10:52 54.81 54.88 54.81 54.86 5.4K
10:53 54.83 54.90 54.80 54.83 7.4K
10:54 54.84 54.90 54.83 54.84 12.6K
10:55 54.85 54.91 54.79 54.79 16.9K
10:56 54.79 54.81 54.72 54.72 18.0K
10:57 54.71 54.75 54.70 54.74 7.7K
10:58 54.71 54.78 54.68 54.70 12.9K
10:59 54.64 54.64 54.58 54.59 14.4K
11:00 54.56 54.60 54.56 54.59 11.8K
11:01 54.64 54.66 54.49 54.54 20.1K
11:02 54.56 54.68 54.56 54.66 11.1K
11:03 54.70 54.81 54.65 54.81 13.2K
11:04 54.84 54.85 54.67 54.67 11.6K
11:05 54.64 54.72 54.64 54.68 10.3K
11:06 54.71 54.74 54.65 54.71 13.5K
11:07 54.75 54.79 54.74 54.77 11.7K
11:08 54.79 54.79 54.71 54.73 10.3K
11:09 54.70 54.71 54.61 54.64 11.7K
11:10 54.62 54.71 54.60 54.71 9.8K
11:11 54.73 54.85 54.73 54.85 6.9K
11:12 54.85 54.89 54.80 54.80 18.1K
11:13 54.72 54.77 54.67 54.67 9.2K
11:14 54.68 54.69 54.62 54.62 8.8K
11:15 54.60 54.75 54.59 54.71 12.8K
11:16 54.72 54.78 54.53 54.53 15.1K
11:17 54.51 54.57 54.45 54.57 30.7K
11:18 54.56 54.57 54.47 54.47 13.7K
11:19 54.46 54.48 54.39 54.48 11.1K
11:20 54.51 54.63 54.51 54.56 6.2K
11:21 54.57 54.57 54.43 54.44 9.2K
11:22 54.46 54.48 54.43 54.44 10.7K
11:23 54.40 54.54 54.40 54.50 5.7K
11:24 54.55 54.55 54.40 54.40 17.0K
11:25 54.40 54.53 54.40 54.46 7.9K
11:26 54.49 54.49 54.40 54.43 12.0K
11:27 54.47 54.47 54.40 54.40 8.1K
11:28 54.38 54.44 54.36 54.36 8.2K
11:29 54.38 54.41 54.36 54.39 6.7K
11:30 54.36 54.44 54.36 54.42 9.4K
11:31 54.45 54.53 54.45 54.46 7.6K
11:32 54.53 54.66 54.53 54.64 9.1K
11:33 54.66 54.66 54.54 54.62 9.4K
11:34 54.59 54.63 54.57 54.57 6.8K
11:35 54.56 54.61 54.54 54.60 8.0K
11:36 54.66 54.68 54.60 54.68 3.2K
11:37 54.67 54.70 54.60 54.70 6.5K
11:38 54.74 54.84 54.72 54.84 7.5K
11:39 54.87 55.00 54.86 54.97 16.5K
11:40 54.98 55.00 54.93 54.93 6.9K
11:41 54.97 55.05 54.97 55.02 11.3K
11:42 55.03 55.16 55.03 55.16 12.5K
11:43 55.13 55.17 55.07 55.17 6.6K
11:44 55.16 55.29 55.14 55.25 6.8K
11:45 55.25 55.40 55.25 55.40 10.1K
11:46 55.42 55.43 55.32 55.37 11.5K
11:47 55.37 55.42 55.29 55.29 13.6K
11:48 55.29 55.43 55.29 55.35 6.6K
11:49 55.41 55.52 55.41 55.50 11.3K
11:50 55.53 55.56 55.53 55.53 13.8K
11:51 55.55 55.58 55.52 55.58 15.1K
11:52 55.64 55.64 55.53 55.56 11.0K
11:53 55.56 55.59 55.38 55.43 17.2K
11:54 55.41 55.52 55.38 55.52 7.3K
11:55 55.49 55.53 55.36 55.36 7.0K
11:56 55.33 55.45 55.33 55.41 8.3K
11:57 55.44 55.53 55.37 55.48 30.7K
11:58 55.50 55.53 55.50 55.52 3.9K
11:59 55.52 55.55 55.49 55.52 5.7K
12:00 55.51 55.54 55.45 55.54 16.2K
12:01 55.55 55.59 55.47 55.57 10.9K
12:02 55.57 55.68 55.53 55.67 16.7K
12:03 55.66 55.68 55.58 55.62 7.8K
12:04 55.67 55.75 55.66 55.72 20.9K
12:05 55.65 55.67 55.53 55.53 11.0K
12:06 55.56 55.64 55.54 55.64 3.3K
12:07 55.65 55.69 55.61 55.64 6.8K
12:08 55.63 55.64 55.54 55.62 11.7K
12:09 55.57 55.57 55.50 55.50 5.1K
12:10 55.53 55.55 55.45 55.47 7.6K
12:11 55.47 55.58 55.43 55.58 5.7K
12:12 55.60 55.66 55.60 55.66 3.6K
12:13 55.64 55.82 55.63 55.77 8.3K
12:14 55.85 55.85 55.80 55.83 6.7K
12:15 55.82 55.86 55.78 55.86 10.5K
12:16 55.82 55.82 55.74 55.76 8.1K
12:17 55.80 56.01 55.78 55.93 21.0K
12:18 56.02 56.02 55.84 55.87 5.5K
12:19 55.84 55.89 55.79 55.84 9.1K
12:20 55.85 55.90 55.83 55.90 5.7K
12:21 55.86 55.89 55.78 55.82 8.3K
12:22 55.81 55.89 55.81 55.89 3.5K
12:23 55.90 55.90 55.81 55.84 2.1K
12:24 55.84 55.87 55.82 55.84 4.7K
12:25 55.88 55.97 55.88 55.97 7.9K
12:26 55.95 55.97 55.93 55.97 3.3K
12:27 55.96 56.00 55.88 55.88 9.7K
12:28 55.86 55.97 55.85 55.91 4.2K
12:29 55.93 55.95 55.92 55.95 4.2K
12:30 55.91 56.00 55.91 55.96 5.9K
12:31 55.95 55.95 55.88 55.92 9.1K
12:32 55.89 55.89 55.75 55.75 8.3K
12:33 55.75 55.89 55.72 55.85 2.7K
12:34 55.89 55.90 55.80 55.83 5.5K
12:35 55.89 55.89 55.81 55.81 2.2K
12:36 55.82 55.85 55.82 55.85 2.9K
12:37 55.90 55.91 55.88 55.88 11.5K
12:38 55.80 55.81 55.80 55.81 4.6K
12:39 55.85 55.90 55.84 55.87 3.1K
12:40 55.87 55.87 55.80 55.80 2.5K
12:41 55.75 55.87 55.74 55.78 5.0K
12:42 55.73 55.76 55.69 55.73 4.7K
12:43 55.69 55.72 55.62 55.68 8.4K
12:44 55.74 55.74 55.69 55.69 4.1K
12:45 55.68 55.80 55.68 55.80 5.1K
12:46 55.80 55.83 55.73 55.76 2.9K
12:47 55.68 55.70 55.51 55.56 16.7K
12:48 55.55 55.58 55.51 55.55 8.1K
12:49 55.56 55.59 55.54 55.56 3.8K
12:50 55.50 55.53 55.46 55.46 7.9K
12:51 55.48 55.50 55.41 55.46 4.8K
12:52 55.50 55.51 55.47 55.50 3.1K
12:53 55.55 55.56 55.40 55.41 10.6K
12:54 55.43 55.43 55.39 55.40 4.5K
12:55 55.41 55.41 55.35 55.35 5.0K
12:56 55.35 55.35 55.20 55.20 11.9K
12:57 55.20 55.31 55.20 55.28 24.4K
12:58 55.29 55.29 55.20 55.20 6.4K
12:59 55.22 55.37 55.22 55.32 7.6K
13:00 55.33 55.44 55.30 55.30 12.4K
13:01 55.26 55.27 55.20 55.20 4.1K
13:02 55.19 55.19 55.06 55.12 5.9K
13:03 55.15 55.16 55.09 55.15 3.7K
13:04 55.20 55.23 55.18 55.18 6.5K
13:05 55.06 55.12 55.06 55.12 6.2K
13:06 55.11 55.17 55.11 55.16 5.0K
13:07 55.13 55.22 55.13 55.13 2.8K
13:08 55.18 55.34 55.17 55.34 8.6K
13:09 55.30 55.35 55.29 55.32 4.3K
13:10 55.34 55.34 55.26 55.27 4.1K
13:11 55.25 55.28 55.22 55.22 3.2K
13:12 55.19 55.26 55.17 55.26 6.5K
13:13 55.19 55.19 55.11 55.11 4.1K
13:14 55.14 55.15 55.09 55.10 5.8K
13:15 55.10 55.13 55.10 55.12 3.6K
13:16 55.12 55.13 55.08 55.08 3.1K
13:17 55.08 55.08 55.05 55.05 3.5K
13:18 55.05 55.09 55.04 55.05 3.7K
13:19 55.06 55.07 55.01 55.04 5.8K
13:20 55.07 55.07 54.97 54.97 46.4K
13:21 55.06 55.15 55.06 55.11 9.2K
13:22 55.16 55.28 55.13 55.23 5.3K
13:23 55.17 55.23 55.17 55.23 12.2K
13:24 55.21 55.21 55.15 55.15 4.7K
13:25 55.04 55.08 55.00 55.00 8.5K
13:26 54.97 55.00 54.94 54.94 5.8K
13:27 54.96 54.96 54.90 54.90 7.5K
13:28 54.89 54.89 54.85 54.89 7.5K
13:29 54.94 54.98 54.92 54.98 1.6K
13:30 54.93 55.18 54.93 55.15 5.7K
13:31 55.15 55.15 55.07 55.11 5.4K
13:32 55.10 55.10 55.06 55.06 6.8K
13:33 55.03 55.15 55.01 55.10 5.8K
13:34 55.15 55.15 54.99 55.00 10.7K
13:35 55.01 55.01 54.86 54.94 11.0K
13:36 54.91 54.91 54.76 54.76 11.6K
13:37 54.76 54.77 54.73 54.73 9.6K
13:38 54.75 54.76 54.68 54.68 5.9K
13:39 54.69 54.70 54.62 54.63 5.6K
13:40 54.65 54.85 54.65 54.83 11.3K
13:41 54.82 54.83 54.73 54.73 5.6K
13:42 54.79 54.81 54.72 54.75 10.2K
13:43 54.75 54.77 54.65 54.65 12.5K
13:44 54.64 54.66 54.62 54.65 8.1K
13:45 54.63 54.75 54.63 54.72 6.9K
13:46 54.73 54.80 54.70 54.75 10.3K
13:47 54.72 54.72 54.59 54.60 7.5K
13:48 54.60 54.71 54.60 54.71 7.0K
13:49 54.75 54.77 54.70 54.73 7.4K
13:50 54.76 54.81 54.76 54.81 6.9K
13:51 54.82 54.83 54.71 54.72 5.0K
13:52 54.74 54.77 54.72 54.77 5.7K
13:53 54.75 54.76 54.65 54.66 9.2K
13:54 54.66 54.66 54.63 54.66 2.7K
13:55 54.67 54.67 54.58 54.62 9.9K
13:56 54.54 54.67 54.54 54.66 5.5K
13:57 54.66 54.71 54.66 54.66 2.4K
13:58 54.64 54.66 54.61 54.66 5.9K
13:59 54.62 54.69 54.62 54.69 11.0K
14:00 54.72 54.72 54.66 54.70 7.9K
14:01 54.71 54.71 54.64 54.64 7.8K
14:02 54.60 54.60 54.47 54.47 14.0K
14:03 54.48 54.48 54.40 54.45 8.3K
14:04 54.44 54.48 54.40 54.45 3.8K
14:05 54.44 54.49 54.44 54.49 2.8K
14:06 54.48 54.53 54.48 54.53 4.6K
14:07 54.51 54.51 54.44 54.44 2.9K
14:08 54.44 54.44 54.41 54.41 2.8K
14:09 54.45 54.49 54.26 54.32 12.5K
14:10 54.30 54.33 54.28 54.28 8.9K
14:11 54.28 54.33 54.26 54.26 4.1K
14:12 54.28 54.28 54.23 54.23 7.4K
14:13 54.23 54.33 54.23 54.33 9.8K
14:14 54.27 54.28 54.19 54.19 11.2K
14:15 54.20 54.29 54.18 54.29 26.7K
14:16 54.28 54.32 54.19 54.23 9.9K
14:17 54.19 54.24 54.18 54.24 12.9K
14:18 54.22 54.29 54.22 54.23 8.5K
14:19 54.25 54.30 54.25 54.30 5.3K
14:20 54.23 54.36 54.23 54.36 3.9K
14:21 54.31 54.35 54.24 54.35 5.1K
14:22 54.40 54.49 54.40 54.49 2.8K
14:23 54.49 54.56 54.49 54.56 3.3K
14:24 54.57 54.61 54.54 54.61 11.3K
14:25 54.63 54.66 54.56 54.66 9.4K
14:26 54.67 54.80 54.67 54.73 7.2K
14:27 54.80 54.90 54.79 54.83 4.9K
14:28 54.81 54.89 54.78 54.80 9.2K
14:29 54.81 54.81 54.76 54.80 3.3K
14:30 54.73 54.77 54.72 54.77 2.9K
14:31 54.82 54.87 54.80 54.82 6.6K
14:32 54.82 54.90 54.82 54.89 6.3K
14:33 54.82 54.89 54.79 54.79 9.8K
14:34 54.79 54.79 54.74 54.74 6.0K
14:35 54.69 54.81 54.68 54.81 5.6K
14:36 54.84 54.84 54.84 54.84 2.3K
14:37 54.89 54.90 54.86 54.88 3.7K
14:38 54.84 54.85 54.82 54.85 5.3K
14:39 54.86 54.88 54.86 54.88 2.9K
14:40 54.91 54.91 54.86 54.86 8.6K
14:41 54.86 54.90 54.83 54.89 3.8K
14:42 54.87 54.89 54.83 54.83 6.8K
14:43 54.84 54.93 54.84 54.93 4.9K
14:44 54.91 54.95 54.90 54.94 7.0K
14:45 54.94 54.94 54.86 54.87 7.6K
14:46 54.79 54.79 54.73 54.75 28.4K
14:47 54.76 54.77 54.71 54.77 12.7K
14:48 54.77 54.77 54.71 54.72 9.1K
14:49 54.68 54.68 54.59 54.65 11.9K
14:50 54.65 54.67 54.52 54.55 10.4K
14:51 54.52 54.52 54.40 54.42 7.9K
14:52 54.43 54.43 54.38 54.38 9.7K
14:53 54.42 54.42 54.36 54.36 5.9K
14:54 54.41 54.43 54.39 54.42 2.3K
14:55 54.40 54.54 54.38 54.50 13.3K
14:56 54.46 54.46 54.36 54.40 4.9K
14:57 54.42 54.42 54.27 54.31 10.2K
14:58 54.31 54.43 54.30 54.43 8.2K
14:59 54.45 54.50 54.45 54.45 2.5K
15:00 54.43 54.57 54.43 54.51 6.5K
15:01 54.46 54.52 54.46 54.48 5.2K
15:02 54.44 54.46 54.43 54.44 2.7K
15:03 54.45 54.46 54.45 54.46 2.3K
15:04 54.51 54.53 54.51 54.53 3.0K
15:05 54.51 54.65 54.49 54.65 4.4K
15:06 54.64 54.64 54.59 54.59 4.5K
15:07 54.63 54.65 54.55 54.56 3.4K
15:08 54.59 54.61 54.55 54.61 3.2K
15:09 54.60 54.64 54.56 54.56 4.2K
15:10 54.56 54.68 54.56 54.67 5.8K
15:11 54.67 54.67 54.53 54.55 9.1K
15:12 54.56 54.56 54.49 54.56 7.2K
15:13 54.55 54.69 54.53 54.62 7.2K
15:14 54.58 54.67 54.58 54.61 4.7K
15:15 54.66 54.66 54.60 54.62 6.1K
15:16 54.64 54.65 54.63 54.65 4.6K
15:17 54.65 54.71 54.65 54.67 6.2K
15:18 54.65 54.65 54.61 54.63 6.2K
15:19 54.70 54.76 54.68 54.75 4.8K
15:20 54.78 54.78 54.59 54.59 14.9K
15:21 54.57 54.57 54.50 54.52 6.5K
15:22 54.47 54.50 54.46 54.50 4.9K
15:23 54.52 54.61 54.49 54.61 4.8K
15:24 54.62 54.62 54.55 54.59 5.8K
15:25 54.55 54.55 54.48 54.50 6.1K
15:26 54.51 54.55 54.49 54.49 2.5K
15:27 54.48 54.57 54.48 54.57 4.7K
15:28 54.57 54.60 54.56 54.59 3.8K
15:29 54.60 54.65 54.56 54.65 12.8K
15:30 54.61 54.67 54.45 54.67 62.1K
15:31 54.70 54.70 54.63 54.65 4.6K
15:32 54.60 54.68 54.56 54.62 10.2K
15:33 54.62 54.67 54.59 54.67 8.0K
15:34 54.64 54.64 54.57 54.57 7.1K
15:35 54.62 54.66 54.62 54.64 4.4K
15:36 54.64 54.70 54.64 54.68 5.1K
15:37 54.72 54.75 54.71 54.71 5.3K
15:38 54.66 54.66 54.62 54.62 4.3K
15:39 54.62 54.66 54.62 54.66 3.5K
15:40 54.66 54.66 54.62 54.63 4.0K
15:41 54.62 54.69 54.62 54.69 8.0K
15:42 54.67 54.70 54.66 54.69 3.5K
15:43 54.65 54.76 54.65 54.76 11.7K
15:44 54.74 54.74 54.65 54.68 10.0K
15:45 54.67 54.70 54.64 54.70 17.6K
15:46 54.74 54.80 54.68 54.80 10.1K
15:47 54.83 54.83 54.70 54.72 43.3K
15:48 54.76 54.86 54.76 54.79 49.3K
15:49 54.79 54.86 54.79 54.86 14.8K
15:50 54.86 54.91 54.86 54.90 54.1K
15:51 54.90 54.92 54.74 54.74 26.8K
15:52 54.76 54.81 54.74 54.77 50.6K
15:53 54.76 54.77 54.64 54.64 10.4K
15:54 54.60 54.78 54.60 54.78 20.0K
15:55 54.73 54.88 54.71 54.88 31.9K
15:56 54.88 54.96 54.86 54.96 44.1K
15:57 54.97 54.97 54.87 54.90 56.0K
15:58 54.90 54.93 54.89 54.93 49.1K
15:59 54.93 54.94 54.89 54.89 465.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available