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 72.23 72.87 72.21 72.35 640.7K
09:31 72.33 72.33 71.50 71.65 90.4K
09:32 71.64 72.39 71.53 71.53 65.9K
09:33 71.52 71.52 70.77 70.80 131.3K
09:34 70.78 70.87 70.52 70.86 101.0K
09:35 71.17 72.01 71.17 71.67 160.2K
09:36 71.73 71.83 71.56 71.67 86.8K
09:37 71.64 71.86 71.52 71.86 46.4K
09:38 71.93 72.35 71.91 72.03 77.1K
09:39 72.04 72.46 72.04 72.43 67.8K
09:40 72.37 72.45 72.04 72.26 60.5K
09:41 72.27 72.63 72.27 72.36 65.6K
09:42 72.33 72.96 72.33 72.74 49.2K
09:43 72.83 73.09 72.64 73.09 66.0K
09:44 73.14 73.15 72.86 73.13 48.2K
09:45 73.13 73.41 73.08 73.41 76.6K
09:46 73.53 74.10 73.49 74.05 193.4K
09:47 74.01 74.02 73.83 73.89 92.0K
09:48 73.95 74.35 73.90 73.97 141.8K
09:49 73.98 73.98 73.16 73.16 110.4K
09:50 73.16 73.16 72.85 73.03 84.7K
09:51 73.05 73.53 72.98 73.08 65.0K
09:52 73.15 73.40 73.10 73.40 77.0K
09:53 73.35 73.45 73.05 73.05 28.8K
09:54 73.06 73.30 73.00 73.00 21.9K
09:55 72.99 73.10 72.93 73.01 22.2K
09:56 72.95 73.03 72.84 72.87 38.8K
09:57 72.74 73.02 72.71 72.71 75.2K
09:58 72.59 72.60 72.34 72.34 86.4K
09:59 72.38 72.48 72.32 72.40 97.9K
10:00 72.41 72.52 72.05 72.08 86.9K
10:01 72.04 72.26 72.02 72.15 68.3K
10:02 72.09 72.18 71.95 71.99 43.5K
10:03 71.80 71.89 71.75 71.88 59.4K
10:04 71.93 71.93 71.52 71.55 59.7K
10:05 71.55 71.91 71.55 71.87 32.5K
10:06 71.84 72.12 71.84 72.12 59.0K
10:07 72.19 72.38 71.96 72.38 39.3K
10:08 72.51 72.71 72.50 72.53 57.8K
10:09 72.50 72.69 72.40 72.54 37.2K
10:10 72.56 72.75 72.54 72.74 56.6K
10:11 72.85 72.92 72.77 72.80 79.5K
10:12 72.81 72.81 72.50 72.53 30.8K
10:13 72.53 72.92 72.41 72.91 39.3K
10:14 72.96 73.22 72.96 73.22 46.0K
10:15 73.26 73.56 73.20 73.26 71.4K
10:16 73.26 73.43 73.24 73.36 34.1K
10:17 73.41 73.54 73.32 73.34 41.7K
10:18 73.34 73.42 73.21 73.30 23.2K
10:19 73.34 73.42 73.26 73.26 21.7K
10:20 73.13 73.27 73.13 73.24 23.3K
10:21 73.23 73.24 73.15 73.22 17.2K
10:22 73.35 73.41 73.28 73.28 31.6K
10:23 73.43 73.97 73.43 73.97 61.2K
10:24 74.00 74.27 73.98 74.27 70.0K
10:25 74.30 74.45 74.25 74.37 64.7K
10:26 74.47 74.71 74.40 74.71 85.2K
10:27 74.74 75.36 74.74 75.12 217.7K
10:28 75.13 75.16 74.97 75.02 120.7K
10:29 74.99 75.13 74.91 75.13 77.1K
10:30 75.00 75.20 74.90 75.17 63.4K
10:31 75.22 75.90 75.22 75.86 202.3K
10:32 75.86 75.86 75.58 75.58 58.7K
10:33 75.61 75.83 75.59 75.73 49.5K
10:34 75.73 76.17 75.69 76.09 161.2K
10:35 76.07 76.13 75.92 76.13 58.7K
10:36 76.12 76.73 76.12 76.68 120.3K
10:37 76.66 76.71 76.55 76.62 94.2K
10:38 76.56 76.56 76.16 76.26 87.4K
10:39 76.28 76.35 76.12 76.18 44.6K
10:40 76.19 76.19 76.02 76.04 45.5K
10:41 76.01 76.20 76.01 76.20 54.5K
10:42 76.21 76.34 76.15 76.33 64.6K
10:43 76.29 76.69 76.29 76.47 94.5K
10:44 76.50 76.60 76.39 76.51 46.3K
10:45 76.51 76.55 76.32 76.34 45.9K
10:46 76.31 76.31 75.77 75.79 80.2K
10:47 75.78 75.87 75.37 75.46 88.7K
10:48 75.46 75.46 75.32 75.32 84.4K
10:49 75.32 75.39 75.24 75.32 46.9K
10:50 75.28 75.33 75.20 75.32 37.6K
10:51 75.28 75.57 75.17 75.50 54.2K
10:52 75.65 75.76 75.42 75.72 82.9K
10:53 75.77 75.88 75.62 75.64 33.9K
10:54 75.67 75.81 75.46 75.52 16.2K
10:55 75.50 75.52 75.28 75.30 22.8K
10:56 75.26 75.59 75.24 75.45 21.4K
10:57 75.49 75.81 75.49 75.74 18.7K
10:58 75.64 75.66 75.50 75.55 17.6K
10:59 75.59 75.81 75.59 75.76 21.1K
11:00 75.59 75.78 75.45 75.51 19.1K
11:01 75.57 75.88 75.42 75.84 28.6K
11:02 75.84 76.05 75.84 76.05 23.6K
11:03 76.05 76.18 76.00 76.11 23.0K
11:04 76.11 76.13 75.87 75.91 29.5K
11:05 75.86 75.92 75.71 75.71 16.8K
11:06 75.73 75.81 75.63 75.64 64.4K
11:07 75.61 75.92 75.61 75.86 21.0K
11:08 75.86 75.87 75.67 75.67 12.3K
11:09 75.67 76.10 75.65 76.06 49.2K
11:10 76.04 76.05 75.81 75.85 8.7K
11:11 75.83 75.99 75.75 75.76 14.3K
11:12 75.85 75.90 75.79 75.89 13.7K
11:13 75.85 75.95 75.85 75.94 17.0K
11:14 75.89 75.97 75.88 75.95 17.0K
11:15 76.00 76.00 75.90 75.95 11.0K
11:16 75.94 76.24 75.94 76.15 29.2K
11:17 76.15 76.19 76.01 76.05 33.6K
11:18 76.06 76.20 76.06 76.18 19.0K
11:19 76.21 76.28 76.12 76.12 20.3K
11:20 76.05 76.14 75.98 76.09 23.5K
11:21 76.08 76.17 75.92 75.94 13.1K
11:22 76.10 76.36 76.03 76.36 28.8K
11:23 76.33 76.45 76.29 76.33 26.5K
11:24 76.35 76.35 76.16 76.16 36.9K
11:25 76.23 76.29 76.15 76.15 13.3K
11:26 76.28 76.40 76.24 76.24 24.3K
11:27 76.34 76.34 76.16 76.30 11.0K
11:28 76.30 76.40 76.13 76.13 24.1K
11:29 76.10 76.25 76.03 76.25 15.1K
11:30 76.27 76.35 76.19 76.33 18.7K
11:31 76.33 76.48 76.26 76.47 34.8K
11:32 76.44 76.59 76.44 76.52 27.7K
11:33 76.54 76.54 76.41 76.51 24.5K
11:34 76.55 76.85 76.55 76.83 62.2K
11:35 76.83 76.84 76.64 76.74 31.2K
11:36 76.73 76.88 76.69 76.82 34.1K
11:37 76.84 76.84 76.70 76.70 28.4K
11:38 76.67 76.77 76.62 76.76 14.0K
11:39 76.78 76.78 76.50 76.58 22.6K
11:40 76.62 76.66 76.54 76.54 17.1K
11:41 76.57 76.68 76.55 76.68 20.2K
11:42 76.73 76.73 76.62 76.69 17.8K
11:43 76.65 76.66 76.55 76.57 10.8K
11:44 76.47 76.60 76.47 76.55 24.7K
11:45 76.56 76.56 76.32 76.39 24.2K
11:46 76.38 76.38 76.21 76.36 23.5K
11:47 76.40 76.40 76.20 76.33 19.4K
11:48 76.38 76.47 76.20 76.23 19.4K
11:49 76.19 76.25 76.08 76.25 23.7K
11:50 76.26 76.26 76.10 76.11 8.4K
11:51 76.13 76.33 76.13 76.26 15.5K
11:52 76.30 76.30 76.14 76.25 15.7K
11:53 76.21 76.25 76.18 76.21 8.3K
11:54 76.17 76.24 76.10 76.18 12.4K
11:55 76.17 76.17 76.05 76.06 32.6K
11:56 76.03 76.16 75.81 75.85 36.7K
11:57 75.83 75.83 75.66 75.73 32.3K
11:58 75.71 75.78 75.62 75.72 30.0K
11:59 75.72 75.72 75.64 75.66 10.7K
12:00 75.64 75.73 75.50 75.69 66.8K
12:01 75.69 75.75 75.61 75.72 12.8K
12:02 75.66 75.99 75.63 75.99 65.9K
12:03 76.05 76.14 76.04 76.07 33.7K
12:04 76.03 76.07 75.87 75.87 12.4K
12:05 75.87 75.92 75.75 75.76 17.5K
12:06 75.81 75.94 75.73 75.87 9.7K
12:07 75.89 75.99 75.79 75.99 21.6K
12:08 76.00 76.03 75.97 76.02 12.0K
12:09 76.05 76.16 76.05 76.10 9.9K
12:10 76.14 76.14 76.00 76.02 16.0K
12:11 76.05 76.12 76.03 76.11 19.0K
12:12 76.11 76.11 75.96 75.96 16.7K
12:13 75.96 76.04 75.88 75.88 14.1K
12:14 75.86 75.95 75.86 75.95 8.7K
12:15 75.94 75.94 75.73 75.84 14.1K
12:16 75.80 75.87 75.78 75.87 9.8K
12:17 75.88 75.91 75.80 75.87 7.8K
12:18 75.89 75.93 75.82 75.83 7.7K
12:19 75.73 75.82 75.73 75.82 6.5K
12:20 75.76 75.76 75.62 75.62 20.5K
12:21 75.63 75.77 75.63 75.77 18.9K
12:22 75.77 75.80 75.76 75.78 6.7K
12:23 75.75 75.80 75.74 75.74 9.0K
12:24 75.76 75.76 75.70 75.74 4.3K
12:25 75.77 75.77 75.73 75.77 5.3K
12:26 75.74 75.80 75.73 75.78 10.4K
12:27 75.74 75.76 75.69 75.75 9.7K
12:28 75.76 76.12 75.76 76.12 27.9K
12:29 76.15 76.23 76.13 76.23 35.0K
12:30 76.17 76.36 76.17 76.32 17.5K
12:31 76.40 76.43 76.36 76.41 10.2K
12:32 76.42 76.60 76.42 76.55 21.2K
12:33 76.52 76.63 76.51 76.62 18.9K
12:34 76.63 76.63 76.52 76.53 21.7K
12:35 76.53 76.55 76.47 76.52 18.5K
12:36 76.53 76.59 76.48 76.53 16.2K
12:37 76.54 76.55 76.36 76.51 61.5K
12:38 76.55 76.64 76.55 76.60 5.6K
12:39 76.55 76.67 76.55 76.59 11.6K
12:40 76.61 76.65 76.55 76.55 10.0K
12:41 76.47 76.63 76.43 76.63 36.8K
12:42 76.70 76.70 76.55 76.58 18.7K
12:43 76.56 76.56 76.46 76.53 5.9K
12:44 76.58 76.64 76.55 76.64 9.4K
12:45 76.62 77.11 76.59 77.06 150.7K
12:46 77.10 77.39 77.10 77.26 107.5K
12:47 77.28 77.43 77.13 77.14 164.3K
12:48 77.20 77.30 77.05 77.09 33.3K
12:49 77.10 77.24 77.06 77.24 22.4K
12:50 77.25 77.25 77.15 77.22 17.3K
12:51 77.05 77.34 77.05 77.30 37.8K
12:52 77.30 77.35 77.20 77.20 18.0K
12:53 77.13 77.16 77.03 77.15 61.2K
12:54 77.08 77.13 77.01 77.05 13.2K
12:55 77.03 77.04 76.94 76.97 12.5K
12:56 76.96 77.02 76.92 76.95 15.2K
12:57 76.96 77.07 76.94 77.03 10.7K
12:58 77.03 77.09 77.00 77.02 14.5K
12:59 77.09 77.09 76.76 76.82 15.1K
13:00 76.85 76.90 76.80 76.90 14.3K
13:01 76.90 76.98 76.90 76.98 15.2K
13:02 77.00 77.05 76.95 77.02 12.6K
13:03 76.96 77.05 76.93 76.97 7.2K
13:04 76.95 77.23 76.95 77.20 25.4K
13:05 77.19 77.19 77.09 77.14 10.6K
13:06 77.09 77.10 76.93 76.97 16.1K
13:07 76.92 77.11 76.90 76.99 17.1K
13:08 76.88 76.88 76.74 76.82 14.1K
13:09 76.83 76.87 76.71 76.71 10.3K
13:10 76.74 76.82 76.68 76.71 13.1K
13:11 76.74 76.88 76.67 76.86 9.8K
13:12 76.94 77.02 76.93 77.02 13.2K
13:13 76.99 77.01 76.88 77.00 9.8K
13:14 77.02 77.05 76.89 76.93 24.9K
13:15 76.93 76.96 76.74 76.85 10.2K
13:16 76.80 76.82 76.65 76.65 9.6K
13:17 76.68 76.89 76.68 76.85 6.8K
13:18 76.82 76.89 76.76 76.80 58.9K
13:19 76.78 76.78 76.76 76.76 6.1K
13:20 76.76 76.76 76.67 76.70 9.3K
13:21 76.72 76.72 76.63 76.66 5.0K
13:22 76.66 76.78 76.58 76.78 12.3K
13:23 76.88 76.88 76.87 76.87 4.7K
13:24 76.78 76.81 76.76 76.79 9.7K
13:25 76.68 76.73 76.68 76.69 6.6K
13:26 76.72 76.74 76.68 76.74 7.2K
13:27 76.76 76.82 76.59 76.59 9.3K
13:28 76.66 76.66 76.61 76.62 3.9K
13:29 76.65 76.79 76.65 76.69 5.6K
13:30 76.70 76.75 76.68 76.72 10.3K
13:31 76.68 76.90 76.68 76.90 15.4K
13:32 76.93 76.95 76.91 76.94 6.1K
13:33 76.94 76.94 76.80 76.86 9.1K
13:34 76.86 76.86 76.79 76.80 3.9K
13:35 76.80 76.83 76.67 76.70 21.2K
13:36 76.67 76.68 76.59 76.63 12.9K
13:37 76.66 76.68 76.51 76.55 19.9K
13:38 76.63 76.66 76.56 76.58 7.6K
13:39 76.56 76.56 76.29 76.36 19.4K
13:40 76.29 76.40 76.29 76.36 11.5K
13:41 76.33 76.37 76.29 76.32 13.3K
13:42 76.32 76.47 76.29 76.39 16.8K
13:43 76.39 76.40 76.35 76.40 7.4K
13:44 76.42 76.55 76.42 76.52 16.3K
13:45 76.56 76.56 76.48 76.51 6.0K
13:46 76.54 76.57 76.50 76.57 9.6K
13:47 76.57 76.57 76.48 76.52 5.3K
13:48 76.48 76.53 76.47 76.50 5.0K
13:49 76.52 76.54 76.45 76.48 7.6K
13:50 76.57 76.57 76.45 76.45 9.2K
13:51 76.44 76.54 76.43 76.47 18.4K
13:52 76.66 76.90 76.66 76.89 20.1K
13:53 76.89 76.93 76.84 76.87 23.9K
13:54 76.87 76.89 76.83 76.85 8.5K
13:55 76.86 76.89 76.80 76.80 4.7K
13:56 76.80 76.89 76.75 76.86 10.3K
13:57 76.87 76.94 76.81 76.84 11.5K
13:58 76.87 76.94 76.84 76.94 5.2K
13:59 76.93 77.09 76.91 77.06 20.2K
14:00 77.04 77.14 77.00 77.11 16.6K
14:01 77.14 77.37 77.14 77.37 73.6K
14:02 77.37 77.48 77.30 77.30 55.5K
14:03 77.29 77.29 77.15 77.15 8.9K
14:04 77.05 77.24 77.05 77.20 17.4K
14:05 77.17 77.38 77.17 77.32 11.6K
14:06 77.32 77.68 77.31 77.63 89.3K
14:07 77.64 77.71 77.63 77.65 47.0K
14:08 77.76 77.98 77.76 77.95 60.6K
14:09 77.98 78.03 77.90 78.00 108.1K
14:10 78.01 78.14 78.01 78.13 63.1K
14:11 78.15 78.23 78.02 78.21 68.6K
14:12 78.22 78.26 78.17 78.19 35.4K
14:13 78.12 78.15 77.95 78.04 85.1K
14:14 78.03 78.07 78.00 78.04 19.9K
14:15 78.04 78.23 78.04 78.05 45.5K
14:16 78.09 78.29 78.01 78.29 58.9K
14:17 78.25 78.26 78.03 78.08 20.8K
14:18 78.04 78.10 77.67 77.74 33.6K
14:19 77.74 77.94 77.68 77.88 20.6K
14:20 77.88 77.95 77.79 77.82 11.6K
14:21 77.89 77.97 77.75 77.79 23.3K
14:22 77.76 77.98 77.76 77.96 16.9K
14:23 77.96 78.08 77.93 77.93 36.3K
14:24 77.90 78.04 77.90 77.95 10.5K
14:25 77.98 78.15 77.98 78.12 28.4K
14:26 78.12 78.12 78.00 78.00 15.8K
14:27 77.99 78.08 77.94 77.95 28.5K
14:28 77.80 77.90 77.76 77.90 31.0K
14:29 77.85 78.10 77.85 78.07 19.7K
14:30 78.10 78.17 77.97 77.97 26.0K
14:31 77.91 78.05 77.91 77.98 49.1K
14:32 78.02 78.11 77.90 77.90 23.4K
14:33 77.85 77.96 77.81 77.96 23.1K
14:34 77.99 78.00 77.90 77.90 15.5K
14:35 77.92 77.93 77.83 77.83 11.9K
14:36 77.86 77.88 77.80 77.82 6.5K
14:37 77.82 77.86 77.67 77.68 10.8K
14:38 77.73 77.86 77.70 77.86 19.9K
14:39 77.92 77.92 77.85 77.89 25.9K
14:40 77.92 77.95 77.89 77.95 11.7K
14:41 77.91 77.95 77.86 77.92 6.8K
14:42 77.92 78.03 77.92 78.02 10.7K
14:43 78.05 78.14 78.03 78.05 27.9K
14:44 78.09 78.11 78.05 78.08 14.6K
14:45 78.09 78.09 78.02 78.04 17.0K
14:46 78.08 78.10 77.93 78.09 15.7K
14:47 78.12 78.14 78.10 78.10 13.1K
14:48 78.11 78.11 77.86 77.86 41.8K
14:49 77.85 78.00 77.85 77.95 27.0K
14:50 77.91 78.01 77.90 78.01 11.9K
14:51 78.01 78.01 77.95 77.94 15.8K
14:52 77.96 78.07 77.96 78.07 24.9K
14:53 78.11 78.17 78.09 78.15 57.7K
14:54 78.15 78.44 78.10 78.42 52.1K
14:55 78.48 78.49 78.42 78.44 26.3K
14:56 78.41 78.44 78.37 78.43 27.0K
14:57 78.41 78.57 78.38 78.55 51.0K
14:58 78.48 78.48 78.39 78.42 24.0K
14:59 78.44 78.53 78.37 78.53 21.2K
15:00 78.51 78.62 78.51 78.55 25.9K
15:01 78.53 78.56 78.43 78.44 50.4K
15:02 78.43 78.47 78.30 78.37 34.4K
15:03 78.35 78.37 78.25 78.25 23.7K
15:04 78.26 78.28 78.19 78.19 14.7K
15:05 78.21 78.29 78.18 78.29 15.8K
15:06 78.22 78.36 78.18 78.33 15.2K
15:07 78.38 78.43 78.36 78.37 9.2K
15:08 78.42 78.47 78.39 78.45 10.5K
15:09 78.44 78.47 78.35 78.36 14.9K
15:10 78.37 78.42 78.28 78.28 11.0K
15:11 78.29 78.31 78.14 78.27 13.9K
15:12 78.27 78.31 78.21 78.25 14.6K
15:13 78.31 78.31 78.17 78.20 20.8K
15:14 78.22 78.33 78.21 78.32 13.5K
15:15 78.28 78.45 78.24 78.44 26.7K
15:16 78.48 78.53 78.48 78.48 24.9K
15:17 78.49 78.70 78.49 78.70 28.6K
15:18 78.71 78.75 78.46 78.46 32.0K
15:19 78.49 78.52 78.45 78.49 18.6K
15:20 78.50 78.50 78.46 78.49 10.7K
15:21 78.46 78.59 78.46 78.58 28.7K
15:22 78.57 78.60 78.55 78.60 26.4K
15:23 78.59 78.62 78.55 78.58 14.1K
15:24 78.59 78.59 78.49 78.51 25.6K
15:25 78.49 78.55 78.49 78.50 15.2K
15:26 78.46 78.47 78.38 78.45 36.3K
15:27 78.44 78.44 78.31 78.36 15.9K
15:28 78.34 78.47 78.32 78.39 14.8K
15:29 78.35 78.59 78.35 78.59 17.8K
15:30 78.52 78.55 78.50 78.50 19.5K
15:31 78.49 78.56 78.49 78.53 18.0K
15:32 78.52 78.54 78.41 78.42 17.6K
15:33 78.43 78.55 78.41 78.54 15.0K
15:34 78.48 78.68 78.48 78.58 21.6K
15:35 78.58 78.68 78.58 78.66 23.2K
15:36 78.65 78.81 78.55 78.76 56.4K
15:37 78.79 78.79 78.68 78.71 43.0K
15:38 78.71 78.75 78.67 78.70 41.7K
15:39 78.72 78.72 78.60 78.60 21.4K
15:40 78.53 78.53 78.11 78.14 63.5K
15:41 78.13 78.30 78.11 78.30 31.2K
15:42 78.27 78.27 78.18 78.20 24.3K
15:43 78.21 78.46 78.21 78.46 36.2K
15:44 78.43 78.43 78.28 78.29 19.9K
15:45 78.25 78.55 78.25 78.55 25.1K
15:46 78.51 78.61 78.44 78.46 37.0K
15:47 78.48 78.62 78.45 78.62 37.0K
15:48 78.66 78.87 78.62 78.86 46.1K
15:49 78.86 78.96 78.86 78.96 58.6K
15:50 78.93 78.96 78.78 78.78 107.1K
15:51 78.84 78.87 78.74 78.76 52.1K
15:52 78.66 78.81 78.61 78.76 59.6K
15:53 78.81 78.91 78.66 78.91 31.4K
15:54 78.93 78.94 78.71 78.71 54.9K
15:55 78.63 78.75 78.63 78.64 65.3K
15:56 78.60 78.70 78.60 78.70 42.5K
15:57 78.73 78.73 78.66 78.71 68.2K
15:58 78.66 78.72 78.57 78.72 95.4K
15:59 78.70 78.70 78.43 78.45 761.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available