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 61.40 62.83 61.40 62.83 802.5K
09:31 62.88 63.19 61.74 62.31 245.7K
09:32 62.25 63.47 62.25 63.44 223.0K
09:33 63.34 63.38 62.88 62.90 106.0K
09:34 62.94 63.44 62.94 63.21 149.6K
09:35 63.10 63.59 63.06 63.59 189.6K
09:36 63.80 63.82 63.54 63.56 166.0K
09:37 63.54 63.54 62.95 62.95 125.2K
09:38 62.85 63.03 62.55 62.81 120.3K
09:39 62.80 63.06 62.73 63.02 96.3K
09:40 63.05 63.05 62.44 62.44 93.5K
09:41 62.41 62.90 62.35 62.90 76.9K
09:42 62.88 63.10 62.49 63.01 98.9K
09:43 62.98 63.36 62.92 63.10 95.8K
09:44 63.13 63.13 62.80 62.90 93.5K
09:45 62.80 63.23 62.79 63.23 74.3K
09:46 63.54 63.87 63.42 63.73 196.1K
09:47 63.78 64.04 63.67 63.70 295.9K
09:48 63.80 63.83 63.58 63.61 113.4K
09:49 63.63 63.71 63.44 63.65 75.6K
09:50 63.61 63.61 63.21 63.26 70.5K
09:51 63.26 63.46 63.21 63.37 72.0K
09:52 63.38 63.63 63.28 63.44 56.1K
09:53 63.42 63.76 63.42 63.62 53.4K
09:54 63.61 63.93 63.56 63.83 92.0K
09:55 63.82 63.89 63.53 63.60 50.2K
09:56 63.61 63.74 63.50 63.54 37.1K
09:57 63.44 63.44 63.03 63.03 114.1K
09:58 62.96 62.96 62.67 62.67 103.1K
09:59 62.69 62.71 62.56 62.56 98.0K
10:00 62.52 62.61 62.26 62.39 78.8K
10:01 62.31 62.37 62.11 62.34 98.6K
10:02 62.33 62.33 61.90 62.11 71.1K
10:03 62.15 62.21 62.06 62.09 62.1K
10:04 62.04 62.04 61.87 61.90 39.6K
10:05 61.89 62.38 61.88 62.37 33.5K
10:06 62.37 62.37 62.09 62.34 41.4K
10:07 62.27 62.27 62.08 62.08 22.1K
10:08 62.12 62.13 61.81 61.81 65.2K
10:09 61.80 62.06 61.70 62.06 51.3K
10:10 62.12 62.60 62.11 62.46 113.4K
10:11 62.43 62.45 62.22 62.23 37.7K
10:12 62.30 62.39 62.29 62.34 20.1K
10:13 62.25 62.29 62.18 62.25 38.2K
10:14 62.28 62.29 62.12 62.23 15.6K
10:15 62.20 62.47 62.19 62.35 31.2K
10:16 62.44 62.44 62.20 62.25 27.8K
10:17 62.25 62.28 62.15 62.26 35.0K
10:18 62.16 62.23 62.08 62.12 38.9K
10:19 62.05 62.05 61.71 61.88 49.4K
10:20 61.82 62.02 61.82 61.85 20.8K
10:21 61.85 61.90 61.78 61.90 15.9K
10:22 61.80 61.80 61.55 61.62 59.3K
10:23 61.61 61.68 61.60 61.68 33.7K
10:24 61.74 61.74 61.36 61.36 50.9K
10:25 61.34 61.55 61.34 61.50 26.3K
10:26 61.48 61.54 61.37 61.43 39.4K
10:27 61.40 61.67 61.40 61.67 32.9K
10:28 61.70 61.81 61.70 61.81 19.2K
10:29 61.79 61.83 61.76 61.82 28.0K
10:30 61.80 61.93 61.75 61.80 35.1K
10:31 61.78 61.94 61.78 61.84 18.3K
10:32 61.88 62.00 61.80 61.99 25.8K
10:33 61.84 61.86 61.66 61.66 20.3K
10:34 61.74 61.75 61.66 61.74 14.5K
10:35 61.72 61.83 61.56 61.65 13.5K
10:36 61.64 61.64 61.36 61.47 18.6K
10:37 61.45 61.46 61.30 61.34 31.9K
10:38 61.31 61.42 61.30 61.37 31.3K
10:39 61.33 61.45 61.29 61.42 34.0K
10:40 61.35 61.39 61.30 61.30 12.5K
10:41 61.33 61.49 61.28 61.45 30.6K
10:42 61.44 61.51 61.43 61.51 13.2K
10:43 61.54 61.59 61.50 61.59 19.2K
10:44 61.67 61.72 61.51 61.72 18.8K
10:45 61.72 61.91 61.72 61.84 16.0K
10:46 61.81 62.00 61.81 61.89 35.1K
10:47 61.80 61.85 61.77 61.79 15.7K
10:48 61.79 61.97 61.66 61.97 21.0K
10:49 62.00 62.02 61.69 61.69 28.2K
10:50 61.78 62.10 61.74 62.10 24.4K
10:51 62.06 62.08 61.89 62.03 11.7K
10:52 62.06 62.20 62.06 62.12 12.0K
10:53 62.06 62.16 62.06 62.06 16.9K
10:54 62.02 62.16 61.98 61.99 18.4K
10:55 62.00 62.00 61.79 61.82 14.4K
10:56 61.83 61.95 61.80 61.90 8.0K
10:57 61.87 61.96 61.82 61.96 10.4K
10:58 61.89 62.04 61.89 62.04 14.7K
10:59 62.09 62.30 62.09 62.20 48.4K
11:00 62.19 62.25 62.11 62.16 26.0K
11:01 62.16 62.18 62.13 62.17 9.1K
11:02 62.30 62.36 62.18 62.36 21.2K
11:03 62.27 62.33 62.20 62.24 16.4K
11:04 62.28 62.31 62.21 62.27 8.9K
11:05 62.29 62.36 62.16 62.19 18.1K
11:06 62.22 62.26 62.14 62.26 11.0K
11:07 62.32 62.38 62.27 62.31 24.9K
11:08 62.38 62.57 62.37 62.52 32.7K
11:09 62.47 62.56 62.40 62.55 23.5K
11:10 62.56 62.64 62.54 62.61 34.0K
11:11 62.54 62.59 62.41 62.41 21.6K
11:12 62.45 62.45 62.33 62.33 14.4K
11:13 62.37 62.56 62.32 62.56 18.8K
11:14 62.59 62.60 62.47 62.48 14.2K
11:15 62.49 62.57 62.49 62.55 8.7K
11:16 62.51 62.86 62.49 62.86 32.8K
11:17 63.06 63.13 63.00 63.13 55.2K
11:18 63.12 63.36 63.12 63.36 33.8K
11:19 63.32 63.32 63.18 63.22 15.0K
11:20 63.27 63.30 63.14 63.14 18.2K
11:21 63.17 63.17 63.08 63.09 22.2K
11:22 63.09 63.24 63.01 63.20 25.0K
11:23 63.17 63.20 63.09 63.12 17.5K
11:24 63.16 63.25 63.13 63.20 18.9K
11:25 63.16 63.24 63.13 63.13 8.1K
11:26 63.17 63.30 63.11 63.26 35.1K
11:27 63.26 63.31 63.18 63.18 27.6K
11:28 63.18 63.23 63.12 63.22 18.5K
11:29 63.22 63.22 63.12 63.22 8.1K
11:30 63.27 63.40 63.16 63.40 33.4K
11:31 63.57 63.73 63.56 63.68 70.6K
11:32 63.85 63.95 63.81 63.90 97.8K
11:33 63.93 63.93 63.76 63.81 31.6K
11:34 63.79 63.79 63.75 63.77 32.2K
11:35 63.79 63.91 63.73 63.84 32.1K
11:36 63.85 63.87 63.70 63.70 22.1K
11:37 63.69 63.80 63.69 63.79 27.3K
11:38 63.70 63.73 63.69 63.73 12.8K
11:39 63.71 63.84 63.68 63.76 23.8K
11:40 63.81 64.10 63.77 64.10 182.0K
11:41 64.15 64.15 64.01 64.05 58.3K
11:42 64.03 64.15 63.93 64.06 32.1K
11:43 64.07 64.11 64.00 64.05 21.8K
11:44 64.05 64.07 63.99 64.06 19.3K
11:45 64.07 64.09 63.98 64.04 44.1K
11:46 64.04 64.06 63.79 63.79 38.0K
11:47 63.78 63.90 63.77 63.77 14.0K
11:48 63.73 63.74 63.63 63.66 27.2K
11:49 63.73 63.88 63.68 63.82 34.3K
11:50 63.79 63.97 63.79 63.86 21.0K
11:51 63.90 63.91 63.80 63.80 24.7K
11:52 63.83 63.88 63.79 63.79 14.8K
11:53 63.80 63.87 63.80 63.86 15.7K
11:54 63.82 63.84 63.76 63.77 15.2K
11:55 63.79 63.85 63.68 63.77 18.6K
11:56 63.74 63.88 63.74 63.88 9.3K
11:57 63.87 63.90 63.78 63.85 14.5K
11:58 63.84 63.84 63.74 63.81 18.9K
11:59 63.82 63.83 63.74 63.78 11.7K
12:00 63.71 63.87 63.67 63.87 25.7K
12:01 63.91 63.96 63.82 63.86 20.9K
12:02 63.84 63.89 63.75 63.89 20.7K
12:03 63.86 63.89 63.82 63.85 12.8K
12:04 63.84 63.89 63.78 63.78 17.0K
12:05 63.73 63.73 63.41 63.56 48.2K
12:06 63.54 63.54 63.41 63.46 19.0K
12:07 63.49 63.49 63.32 63.47 14.6K
12:08 63.47 63.53 63.47 63.53 12.6K
12:09 63.49 63.59 63.45 63.45 14.7K
12:10 63.45 63.46 63.40 63.41 5.4K
12:11 63.42 63.42 63.32 63.32 6.2K
12:12 63.36 63.36 63.30 63.30 7.9K
12:13 63.32 63.33 63.24 63.31 14.3K
12:14 63.28 63.37 63.28 63.32 5.3K
12:15 63.22 63.27 63.19 63.27 15.7K
12:16 63.21 63.28 63.21 63.28 3.6K
12:17 63.27 63.38 63.27 63.36 7.1K
12:18 63.39 63.39 63.12 63.13 13.7K
12:19 63.14 63.21 63.13 63.17 13.5K
12:20 63.03 63.16 63.03 63.16 15.3K
12:21 63.12 63.19 63.08 63.10 8.4K
12:22 63.05 63.14 63.03 63.10 15.0K
12:23 63.10 63.10 62.97 63.01 18.7K
12:24 63.03 63.06 63.03 63.04 8.8K
12:25 63.04 63.04 62.99 63.03 8.5K
12:26 63.01 63.04 62.97 62.97 9.3K
12:27 62.96 63.14 62.94 63.14 14.3K
12:28 63.16 63.24 63.12 63.19 14.0K
12:29 63.23 63.23 63.12 63.19 9.8K
12:30 63.13 63.13 63.00 63.00 5.8K
12:31 63.08 63.08 62.97 63.01 8.4K
12:32 62.98 63.11 62.97 63.09 8.6K
12:33 63.14 63.14 63.09 63.10 6.1K
12:34 63.08 63.15 63.08 63.13 4.2K
12:35 63.13 63.13 63.05 63.05 5.0K
12:36 63.04 63.11 63.04 63.09 5.7K
12:37 63.07 63.09 63.06 63.09 4.8K
12:38 63.13 63.15 63.11 63.11 4.0K
12:39 63.11 63.13 63.10 63.12 8.4K
12:40 63.10 63.26 63.10 63.26 6.3K
12:41 63.24 63.24 63.15 63.15 7.5K
12:42 63.15 63.25 63.13 63.25 5.9K
12:43 63.25 63.28 63.23 63.28 9.0K
12:44 63.26 63.34 63.26 63.30 7.7K
12:45 63.32 63.32 63.27 63.30 10.4K
12:46 63.29 63.47 63.29 63.45 10.4K
12:47 63.53 63.59 63.53 63.59 22.4K
12:48 63.55 63.72 63.55 63.71 18.7K
12:49 63.72 63.73 63.70 63.71 18.8K
12:50 63.71 63.77 63.68 63.77 7.5K
12:51 63.80 63.98 63.80 63.93 45.3K
12:52 63.94 63.96 63.89 63.90 12.7K
12:53 63.92 63.92 63.81 63.87 9.6K
12:54 63.82 64.05 63.82 64.03 60.6K
12:55 64.04 64.06 63.94 63.94 19.4K
12:56 63.99 63.99 63.94 63.96 8.1K
12:57 63.99 63.99 63.94 63.97 8.7K
12:58 63.97 63.97 63.86 63.88 19.1K
12:59 63.87 63.91 63.84 63.89 5.4K
13:00 63.87 63.87 63.78 63.87 10.2K
13:01 63.84 63.91 63.83 63.88 13.4K
13:02 63.88 63.88 63.84 63.86 6.8K
13:03 63.85 63.96 63.79 63.96 17.2K
13:04 63.98 63.98 63.92 63.93 15.2K
13:05 63.93 63.93 63.79 63.79 9.2K
13:06 63.81 63.81 63.76 63.76 8.8K
13:07 63.78 63.79 63.73 63.76 7.2K
13:08 63.75 63.79 63.75 63.75 6.0K
13:09 63.81 63.92 63.81 63.83 11.4K
13:10 63.82 63.90 63.82 63.88 6.1K
13:11 63.89 63.89 63.74 63.87 20.4K
13:12 63.83 63.94 63.83 63.90 30.9K
13:13 63.92 63.97 63.90 63.95 7.0K
13:14 63.97 64.02 63.92 63.98 48.0K
13:15 64.00 64.02 63.93 63.98 17.2K
13:16 63.97 64.20 63.95 64.17 160.1K
13:17 64.20 64.27 64.17 64.17 57.3K
13:18 64.19 64.20 64.03 64.03 14.4K
13:19 64.05 64.22 64.05 64.18 28.9K
13:20 64.15 64.25 64.15 64.24 17.1K
13:21 64.34 64.34 64.23 64.22 37.2K
13:22 64.21 64.28 64.20 64.28 10.9K
13:23 64.28 64.52 64.28 64.52 159.0K
13:24 64.42 64.61 64.42 64.54 41.4K
13:25 64.48 64.55 64.48 64.55 25.5K
13:26 64.49 64.54 64.45 64.48 27.4K
13:27 64.59 64.64 64.53 64.59 30.9K
13:28 64.60 64.66 64.50 64.63 31.0K
13:29 64.66 64.72 64.65 64.69 62.1K
13:30 64.71 64.86 64.67 64.86 118.2K
13:31 64.84 65.11 64.84 65.11 422.6K
13:32 65.05 65.07 64.83 64.85 51.0K
13:33 64.80 64.98 64.60 64.65 107.8K
13:34 64.73 64.73 64.44 64.50 82.3K
13:35 64.50 64.54 64.33 64.43 45.8K
13:36 64.46 64.46 64.25 64.33 33.7K
13:37 64.32 64.42 64.30 64.30 30.4K
13:38 64.29 64.29 64.10 64.16 23.7K
13:39 64.11 64.23 64.03 64.14 42.6K
13:40 64.18 64.18 63.90 64.00 42.8K
13:41 64.00 64.01 63.96 64.01 22.5K
13:42 64.00 64.01 63.94 64.01 18.6K
13:43 64.02 64.09 63.99 64.09 16.0K
13:44 64.09 64.10 63.78 63.80 43.2K
13:45 63.80 63.95 63.80 63.94 14.0K
13:46 63.93 64.02 63.89 64.02 27.3K
13:47 64.06 64.10 64.02 64.08 21.3K
13:48 64.04 64.28 63.95 64.24 44.1K
13:49 64.24 64.45 64.21 64.45 39.4K
13:50 64.46 64.57 64.38 64.57 22.7K
13:51 64.58 64.61 64.49 64.55 18.3K
13:52 64.58 64.66 64.55 64.57 20.8K
13:53 64.47 64.66 64.47 64.66 18.5K
13:54 64.61 64.69 64.55 64.56 21.3K
13:55 64.57 64.73 64.55 64.63 18.2K
13:56 64.55 64.60 64.53 64.55 10.6K
13:57 64.50 64.54 64.48 64.48 16.3K
13:58 64.47 64.47 64.40 64.45 19.1K
13:59 64.44 64.44 64.31 64.38 8.6K
14:00 64.35 64.48 64.35 64.42 16.0K
14:01 64.35 64.45 64.35 64.40 17.7K
14:02 64.41 64.42 64.30 64.30 16.6K
14:03 64.33 64.37 64.31 64.35 6.5K
14:04 64.37 64.46 64.24 64.41 21.4K
14:05 64.40 64.45 64.40 64.42 8.6K
14:06 64.45 64.54 64.38 64.38 23.0K
14:07 64.37 64.44 64.37 64.41 6.2K
14:08 64.44 64.50 64.43 64.47 5.1K
14:09 64.45 64.56 64.45 64.49 16.6K
14:10 64.50 64.50 64.39 64.44 15.4K
14:11 64.48 64.67 64.48 64.66 40.7K
14:12 64.66 64.67 64.55 64.55 18.3K
14:13 64.62 64.70 64.62 64.68 25.0K
14:14 64.69 64.72 64.69 64.72 11.3K
14:15 64.70 64.73 64.49 64.49 15.4K
14:16 64.52 64.56 64.44 64.46 17.6K
14:17 64.43 64.44 64.35 64.35 25.6K
14:18 64.41 64.47 64.38 64.46 10.4K
14:19 64.46 64.48 64.44 64.44 5.0K
14:20 64.45 64.45 64.14 64.19 52.8K
14:21 64.19 64.22 64.16 64.22 15.1K
14:22 64.22 64.26 64.15 64.21 46.0K
14:23 64.18 64.18 64.02 64.11 28.8K
14:24 64.07 64.11 64.03 64.08 7.0K
14:25 64.05 64.21 64.02 64.21 32.4K
14:26 64.25 64.41 64.19 64.26 39.8K
14:27 64.18 64.22 64.13 64.13 9.5K
14:28 64.15 64.31 64.15 64.20 29.3K
14:29 64.22 64.25 64.15 64.16 23.6K
14:30 64.15 64.21 64.15 64.20 5.7K
14:31 64.20 64.20 63.97 64.06 21.7K
14:32 64.04 64.12 63.98 64.01 13.5K
14:33 63.99 64.00 63.89 63.95 28.1K
14:34 63.96 64.00 63.93 63.97 38.8K
14:35 63.98 64.12 63.93 64.12 17.7K
14:36 64.07 64.11 64.03 64.05 18.4K
14:37 63.96 64.07 63.89 64.07 14.7K
14:38 64.03 64.05 64.01 64.05 4.9K
14:39 64.00 64.30 64.00 64.30 14.1K
14:40 64.32 64.36 64.27 64.35 18.3K
14:41 64.37 64.49 64.33 64.42 29.3K
14:42 64.41 64.43 64.39 64.41 6.1K
14:43 64.41 64.41 64.31 64.37 10.9K
14:44 64.40 64.46 64.38 64.39 10.5K
14:45 64.48 64.57 64.46 64.57 17.5K
14:46 64.59 64.59 64.47 64.47 11.9K
14:47 64.47 64.47 64.45 64.46 6.8K
14:48 64.46 64.50 64.45 64.48 10.5K
14:49 64.51 64.54 64.50 64.51 14.7K
14:50 64.50 64.51 64.38 64.38 9.0K
14:51 64.42 64.42 64.33 64.41 9.7K
14:52 64.39 64.39 64.32 64.37 14.9K
14:53 64.34 64.38 64.34 64.36 12.6K
14:54 64.36 64.40 64.36 64.36 10.4K
14:55 64.36 64.36 64.31 64.32 7.3K
14:56 64.26 64.26 64.21 64.21 9.3K
14:57 64.20 64.28 64.13 64.28 9.8K
14:58 64.28 64.32 64.25 64.32 13.9K
14:59 64.34 64.37 64.28 64.28 13.2K
15:00 64.31 64.37 64.31 64.37 10.7K
15:01 64.34 64.38 64.34 64.38 1.7K
15:02 64.37 64.58 64.37 64.57 14.3K
15:03 64.59 64.59 64.55 64.58 9.6K
15:04 64.55 64.58 64.46 64.49 29.0K
15:05 64.49 64.52 64.48 64.48 6.6K
15:06 64.50 64.58 64.50 64.58 11.2K
15:07 64.59 64.68 64.57 64.58 23.7K
15:08 64.58 64.59 64.56 64.59 10.8K
15:09 64.57 64.59 64.55 64.56 7.4K
15:10 64.57 64.61 64.56 64.56 8.4K
15:11 64.59 64.59 64.55 64.58 12.8K
15:12 64.60 64.67 64.60 64.66 12.0K
15:13 64.63 64.71 64.63 64.71 18.5K
15:14 64.70 64.70 64.66 64.70 13.4K
15:15 64.72 64.72 64.64 64.68 20.5K
15:16 64.66 64.74 64.64 64.74 15.9K
15:17 64.80 64.87 64.78 64.82 35.0K
15:18 64.79 64.84 64.79 64.81 23.0K
15:19 64.82 64.86 64.82 64.86 8.9K
15:20 64.84 64.86 64.83 64.83 17.2K
15:21 64.83 64.83 64.77 64.83 18.2K
15:22 64.83 64.83 64.70 64.70 23.4K
15:23 64.69 64.71 64.64 64.70 34.5K
15:24 64.70 64.76 64.70 64.76 9.9K
15:25 64.76 64.92 64.76 64.89 26.9K
15:26 64.89 65.01 64.89 65.00 91.2K
15:27 64.98 65.01 64.94 64.96 20.8K
15:28 64.96 65.02 64.95 65.02 18.1K
15:29 65.02 65.02 64.99 64.99 18.2K
15:30 65.01 65.25 65.01 65.25 67.3K
15:31 65.25 65.25 65.23 65.23 34.5K
15:32 65.21 65.25 65.21 65.21 18.4K
15:33 65.27 65.31 65.21 65.29 30.0K
15:34 65.28 65.45 65.28 65.39 57.5K
15:35 65.40 65.53 65.39 65.51 74.7K
15:36 65.49 65.58 65.48 65.54 52.1K
15:37 65.52 65.57 65.51 65.55 49.3K
15:38 65.54 65.69 65.53 65.69 67.6K
15:39 65.68 65.68 65.48 65.53 47.4K
15:40 65.53 65.55 65.50 65.51 32.6K
15:41 65.51 65.64 65.51 65.63 23.8K
15:42 65.61 65.63 65.55 65.56 41.4K
15:43 65.56 65.59 65.51 65.55 34.0K
15:44 65.54 65.58 65.44 65.47 27.6K
15:45 65.50 65.66 65.45 65.64 46.0K
15:46 65.64 65.67 65.61 65.64 22.1K
15:47 65.64 65.82 65.64 65.74 80.9K
15:48 65.77 65.86 65.77 65.86 66.8K
15:49 65.86 65.91 65.85 65.89 40.0K
15:50 65.92 66.11 65.92 66.06 195.8K
15:51 66.06 66.14 65.97 66.06 70.0K
15:52 66.06 66.11 66.06 66.10 47.1K
15:53 66.12 66.17 66.09 66.17 97.2K
15:54 66.17 66.17 66.02 66.09 72.4K
15:55 66.00 66.02 65.95 65.98 62.1K
15:56 66.02 66.10 66.01 66.10 78.9K
15:57 66.10 66.26 66.10 66.25 136.8K
15:58 66.32 66.34 66.31 66.33 138.3K
15:59 66.30 66.39 66.30 66.34 1,274.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available