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 81.01 81.59 80.56 80.56 529.0K
09:31 80.43 80.43 79.18 79.73 126.9K
09:32 79.64 79.80 78.51 78.69 145.6K
09:33 78.68 79.15 78.60 79.12 55.5K
09:34 79.10 79.43 78.91 78.91 112.7K
09:35 78.93 79.19 78.62 78.82 92.5K
09:36 78.72 79.05 78.72 78.99 42.8K
09:37 79.05 79.50 79.03 79.13 48.3K
09:38 79.20 79.34 79.01 79.32 65.2K
09:39 79.32 79.70 79.26 79.53 54.3K
09:40 79.48 79.48 79.14 79.16 65.2K
09:41 79.09 79.37 78.90 79.32 49.1K
09:42 79.29 79.77 79.27 79.60 46.8K
09:43 79.64 79.73 79.36 79.50 60.0K
09:44 79.51 79.66 79.16 79.25 78.3K
09:45 79.27 79.37 78.96 78.96 36.2K
09:46 78.79 79.27 78.75 78.75 87.8K
09:47 78.76 78.88 78.36 78.55 97.8K
09:48 78.48 78.55 78.40 78.55 83.5K
09:49 78.53 78.61 78.27 78.61 66.9K
09:50 78.52 78.52 78.12 78.19 67.4K
09:51 78.26 78.26 77.66 77.87 124.6K
09:52 77.87 78.23 77.85 77.92 77.4K
09:53 78.00 78.16 77.99 78.16 31.2K
09:54 78.11 78.34 78.11 78.34 55.7K
09:55 78.31 78.48 78.01 78.09 55.2K
09:56 78.24 78.65 78.24 78.55 33.5K
09:57 78.54 78.80 78.54 78.77 40.7K
09:58 78.82 79.10 78.74 79.01 53.7K
09:59 78.99 79.28 78.96 79.22 85.6K
10:00 79.30 79.45 79.02 79.08 54.2K
10:01 78.93 79.59 78.90 79.59 40.8K
10:02 79.55 79.96 79.55 79.80 68.8K
10:03 79.76 79.76 79.45 79.60 35.8K
10:04 79.64 79.95 79.58 79.95 26.7K
10:05 79.95 79.95 79.55 79.55 114.0K
10:06 79.48 79.68 79.34 79.43 38.5K
10:07 79.40 79.63 79.40 79.61 37.9K
10:08 79.65 79.65 79.43 79.45 65.0K
10:09 79.40 79.46 79.27 79.34 234.1K
10:10 79.34 79.36 79.09 79.09 54.6K
10:11 79.21 79.37 79.13 79.31 22.7K
10:12 79.24 79.62 79.24 79.32 18.1K
10:13 79.36 79.59 79.36 79.59 24.7K
10:14 79.55 79.75 79.44 79.62 31.7K
10:15 79.64 79.85 79.61 79.81 34.8K
10:16 79.81 79.84 79.26 79.26 86.9K
10:17 79.32 79.51 79.32 79.44 17.7K
10:18 79.35 79.79 79.35 79.73 31.5K
10:19 79.74 79.77 79.48 79.48 48.9K
10:20 79.41 79.59 79.36 79.36 16.1K
10:21 79.48 79.85 79.48 79.69 34.4K
10:22 79.67 79.67 79.47 79.55 26.2K
10:23 79.58 79.81 79.58 79.81 18.4K
10:24 79.77 79.77 79.67 79.68 18.4K
10:25 79.58 79.67 79.43 79.43 11.8K
10:26 79.62 79.62 79.38 79.38 8.9K
10:27 79.37 79.74 79.33 79.71 18.8K
10:28 79.75 79.75 79.58 79.63 14.9K
10:29 79.64 79.68 79.57 79.60 13.5K
10:30 79.50 79.64 79.40 79.58 14.4K
10:31 79.64 79.88 79.64 79.86 29.3K
10:32 79.82 79.82 79.61 79.72 17.7K
10:33 79.64 79.81 79.60 79.77 15.0K
10:34 79.77 79.80 79.65 79.65 10.1K
10:35 79.65 79.72 79.50 79.50 17.0K
10:36 79.57 79.64 79.50 79.50 22.2K
10:37 79.45 79.58 79.45 79.49 14.6K
10:38 79.49 79.49 79.37 79.38 26.6K
10:39 79.33 79.41 79.03 79.11 50.0K
10:40 79.07 79.12 78.94 79.00 22.3K
10:41 78.97 79.13 78.95 79.13 11.6K
10:42 78.98 79.07 78.94 78.95 19.7K
10:43 78.90 78.96 78.82 78.92 39.2K
10:44 78.89 79.10 78.89 79.08 11.6K
10:45 78.94 78.99 78.72 78.72 22.0K
10:46 78.80 78.80 78.61 78.61 23.8K
10:47 78.61 78.70 78.56 78.56 21.1K
10:48 78.55 78.58 78.45 78.55 57.9K
10:49 78.50 78.56 78.40 78.55 22.8K
10:50 78.45 78.46 78.35 78.43 21.0K
10:51 78.41 78.47 78.22 78.26 38.6K
10:52 78.31 78.40 78.28 78.33 16.8K
10:53 78.35 78.53 78.35 78.39 25.2K
10:54 78.34 78.57 78.34 78.54 11.6K
10:55 78.54 78.58 78.29 78.29 37.0K
10:56 78.21 78.52 78.21 78.52 22.5K
10:57 78.53 78.64 78.50 78.64 24.0K
10:58 78.62 78.66 78.55 78.64 23.2K
10:59 78.69 78.69 78.60 78.67 15.5K
11:00 78.71 78.76 78.55 78.70 30.2K
11:01 78.75 78.78 78.59 78.61 15.2K
11:02 78.60 78.66 78.60 78.66 10.3K
11:03 78.66 78.71 78.63 78.71 7.9K
11:04 78.73 78.73 78.54 78.63 15.9K
11:05 78.62 78.65 78.52 78.56 13.3K
11:06 78.56 78.81 78.54 78.80 17.2K
11:07 78.77 78.87 78.72 78.87 24.4K
11:08 78.89 78.96 78.83 78.94 17.4K
11:09 78.99 79.07 78.97 79.05 34.3K
11:10 79.10 79.16 79.02 79.04 21.9K
11:11 79.05 79.05 78.72 78.94 24.2K
11:12 78.94 79.06 78.93 79.06 13.7K
11:13 79.07 79.15 78.99 79.15 9.1K
11:14 79.11 79.11 79.05 79.06 13.6K
11:15 79.08 79.15 79.06 79.06 13.6K
11:16 79.10 79.15 79.07 79.15 17.1K
11:17 79.21 79.26 78.94 79.01 23.7K
11:18 78.97 79.00 78.93 78.93 6.6K
11:19 78.89 78.90 78.83 78.83 11.8K
11:20 78.83 78.96 78.83 78.90 12.8K
11:21 78.95 79.10 78.90 79.10 9.0K
11:22 79.07 79.13 78.96 79.10 17.5K
11:23 79.15 79.21 79.11 79.21 5.0K
11:24 79.25 79.30 79.20 79.27 11.1K
11:25 79.38 79.44 79.37 79.37 21.3K
11:26 79.43 79.44 79.33 79.35 12.4K
11:27 79.34 79.37 79.24 79.26 4.1K
11:28 79.10 79.22 79.10 79.15 10.6K
11:29 79.13 79.16 79.07 79.08 3.6K
11:30 79.05 79.19 79.04 79.11 7.7K
11:31 79.11 79.22 79.11 79.22 3.0K
11:32 79.22 79.22 79.08 79.13 7.3K
11:33 79.23 79.23 79.00 79.00 15.1K
11:34 79.02 79.21 79.00 79.00 21.3K
11:35 78.99 78.99 78.87 78.87 12.2K
11:36 78.86 78.89 78.71 78.71 7.7K
11:37 78.72 78.93 78.71 78.89 11.3K
11:38 78.89 78.98 78.86 78.97 18.1K
11:39 78.96 78.96 78.82 78.86 7.6K
11:40 78.83 78.83 78.77 78.79 3.7K
11:41 78.79 78.88 78.79 78.83 7.0K
11:42 78.80 78.85 78.70 78.72 17.3K
11:43 78.72 78.84 78.71 78.71 10.0K
11:44 78.72 78.88 78.70 78.88 6.8K
11:45 78.79 78.79 78.64 78.64 4.3K
11:46 78.61 78.61 78.52 78.58 33.2K
11:47 78.47 78.47 78.30 78.30 79.0K
11:48 78.33 78.45 78.10 78.10 36.8K
11:49 78.05 78.06 77.93 78.05 46.6K
11:50 78.01 78.12 77.98 78.02 17.4K
11:51 78.03 78.06 77.95 78.02 32.6K
11:52 78.04 78.15 78.04 78.15 19.3K
11:53 78.12 78.15 78.03 78.12 12.7K
11:54 78.11 78.11 78.03 78.05 18.9K
11:55 78.06 78.09 77.96 78.02 46.7K
11:56 77.99 77.99 77.57 77.62 85.9K
11:57 77.62 77.72 77.62 77.66 25.6K
11:58 77.71 77.85 77.62 77.81 20.5K
11:59 77.80 77.94 77.76 77.91 18.9K
12:00 77.95 78.01 77.81 77.92 15.4K
12:01 77.87 77.88 77.85 77.88 4.9K
12:02 77.90 78.20 77.90 78.20 31.3K
12:03 78.16 78.16 77.93 77.95 12.5K
12:04 77.94 77.94 77.76 77.86 18.8K
12:05 77.78 77.80 77.63 77.66 17.2K
12:06 77.67 77.85 77.67 77.78 12.2K
12:07 77.79 77.86 77.75 77.79 15.0K
12:08 77.76 77.76 77.68 77.75 9.9K
12:09 77.80 77.80 77.68 77.69 7.8K
12:10 77.83 77.83 77.67 77.67 8.5K
12:11 77.72 77.86 77.72 77.73 5.5K
12:12 77.77 77.77 77.62 77.68 16.5K
12:13 77.79 77.83 77.74 77.82 6.4K
12:14 77.82 77.89 77.81 77.83 7.1K
12:15 77.85 77.85 77.68 77.74 10.2K
12:16 77.70 77.70 77.53 77.55 19.0K
12:17 77.56 77.76 77.56 77.76 9.8K
12:18 77.68 77.84 77.66 77.84 9.5K
12:19 77.81 77.88 77.74 77.74 7.7K
12:20 77.75 77.80 77.74 77.76 20.7K
12:21 77.77 77.77 77.72 77.72 6.3K
12:22 77.76 77.84 77.75 77.75 12.4K
12:23 77.78 77.80 77.70 77.72 17.5K
12:24 77.72 77.80 77.72 77.76 13.4K
12:25 77.67 77.67 77.59 77.59 16.9K
12:26 77.60 77.70 77.60 77.68 7.6K
12:27 77.67 77.68 77.63 77.68 8.0K
12:28 77.69 77.74 77.65 77.74 12.5K
12:29 77.72 77.75 77.50 77.50 15.0K
12:30 77.46 77.75 77.46 77.68 62.1K
12:31 77.70 77.71 77.52 77.52 6.1K
12:32 77.58 77.58 77.45 77.52 43.2K
12:33 77.55 77.59 77.51 77.59 7.5K
12:34 77.61 77.67 77.54 77.55 9.6K
12:35 77.46 77.50 77.25 77.25 40.5K
12:36 77.25 77.33 77.25 77.33 9.8K
12:37 77.37 77.37 77.30 77.32 21.2K
12:38 77.31 77.38 77.25 77.38 30.2K
12:39 77.42 77.42 77.32 77.32 16.9K
12:40 77.25 77.32 77.25 77.32 10.9K
12:41 77.32 77.32 77.22 77.27 6.6K
12:42 77.26 77.30 77.23 77.23 43.0K
12:43 77.25 77.36 77.25 77.36 5.2K
12:44 77.34 77.40 77.31 77.37 8.0K
12:45 77.35 77.39 77.15 77.15 13.2K
12:46 77.17 77.20 77.11 77.20 22.0K
12:47 77.20 77.20 77.16 77.19 46.7K
12:48 77.16 77.20 77.14 77.20 18.1K
12:49 77.25 77.34 77.24 77.34 16.3K
12:50 77.31 77.37 77.24 77.33 8.9K
12:51 77.35 77.42 77.33 77.37 11.9K
12:52 77.37 77.37 77.27 77.37 13.7K
12:53 77.29 77.29 77.25 77.26 16.6K
12:54 77.20 77.24 77.17 77.23 10.2K
12:55 77.32 77.32 77.20 77.27 23.2K
12:56 77.25 77.31 77.19 77.26 11.8K
12:57 77.25 77.25 77.16 77.18 9.9K
12:58 77.16 77.24 77.16 77.24 8.9K
12:59 77.27 77.32 77.25 77.27 12.2K
13:00 77.33 77.37 77.27 77.32 30.0K
13:01 77.33 77.33 77.14 77.14 13.0K
13:02 77.12 77.23 77.10 77.20 10.7K
13:03 77.26 77.26 77.13 77.13 6.6K
13:04 77.13 77.15 76.94 76.95 47.6K
13:05 77.03 77.03 76.88 76.88 23.8K
13:06 76.90 77.04 76.88 77.04 21.7K
13:07 77.05 77.05 76.96 76.96 18.3K
13:08 76.98 77.00 76.98 76.98 5.6K
13:09 77.01 77.01 76.97 76.98 19.6K
13:10 76.99 77.03 76.87 76.90 22.7K
13:11 76.86 76.95 76.86 76.92 14.4K
13:12 76.94 76.94 76.88 76.93 9.3K
13:13 76.94 76.98 76.90 76.95 11.8K
13:14 76.97 76.97 76.91 76.91 12.0K
13:15 76.89 76.93 76.87 76.87 8.5K
13:16 76.93 77.03 76.90 77.00 12.3K
13:17 76.99 77.00 76.92 76.94 14.2K
13:18 76.92 76.96 76.85 76.93 9.5K
13:19 76.95 76.95 76.80 76.80 24.6K
13:20 76.82 76.99 76.76 76.98 53.7K
13:21 76.97 77.04 76.93 76.93 24.7K
13:22 76.95 77.00 76.87 77.00 10.7K
13:23 76.94 77.00 76.89 77.00 7.8K
13:24 76.94 77.00 76.93 76.93 9.3K
13:25 76.87 76.87 76.77 76.80 11.3K
13:26 76.74 76.78 76.73 76.78 7.2K
13:27 76.69 76.73 76.68 76.71 67.8K
13:28 76.69 76.76 76.69 76.72 8.3K
13:29 76.73 76.84 76.73 76.84 14.9K
13:30 76.83 76.95 76.83 76.95 7.6K
13:31 76.96 77.09 76.91 77.09 27.7K
13:32 77.04 77.13 77.04 77.09 21.3K
13:33 77.07 77.24 77.05 77.24 16.7K
13:34 77.26 77.27 77.18 77.19 22.7K
13:35 77.25 77.27 77.20 77.21 10.9K
13:36 77.22 77.26 77.20 77.20 11.8K
13:37 77.20 77.20 77.12 77.13 15.4K
13:38 77.13 77.13 76.96 76.96 10.9K
13:39 76.96 77.02 76.94 76.96 8.0K
13:40 76.88 76.88 76.70 76.70 20.2K
13:41 76.66 76.75 76.64 76.75 18.9K
13:42 76.75 76.84 76.71 76.82 13.6K
13:43 76.85 76.94 76.84 76.91 17.9K
13:44 76.96 76.96 76.92 76.94 7.8K
13:45 76.97 77.00 76.95 77.00 11.7K
13:46 76.99 77.02 76.91 76.95 12.4K
13:47 76.95 76.98 76.92 76.93 13.7K
13:48 76.93 76.95 76.89 76.95 10.9K
13:49 76.95 76.97 76.82 76.83 10.0K
13:50 76.84 76.84 76.75 76.75 9.0K
13:51 76.74 76.74 76.67 76.67 8.9K
13:52 76.70 76.77 76.70 76.70 10.2K
13:53 76.67 76.74 76.65 76.74 4.8K
13:54 76.75 76.75 76.70 76.72 10.8K
13:55 76.69 76.72 76.65 76.65 7.0K
13:56 76.68 76.68 76.59 76.61 12.6K
13:57 76.62 76.76 76.61 76.72 8.1K
13:58 76.72 76.74 76.68 76.69 4.9K
13:59 76.61 76.63 76.57 76.61 8.2K
14:00 76.63 76.64 76.54 76.63 7.9K
14:01 76.57 76.70 76.57 76.69 8.3K
14:02 76.67 76.68 76.54 76.54 8.9K
14:03 76.50 76.68 76.50 76.63 25.5K
14:04 76.62 76.69 76.61 76.69 9.1K
14:05 76.68 76.68 76.56 76.57 12.4K
14:06 76.56 76.60 76.54 76.54 3.3K
14:07 76.65 76.88 76.65 76.88 19.0K
14:08 76.93 76.93 76.84 76.84 21.2K
14:09 76.83 76.91 76.82 76.91 6.1K
14:10 76.87 76.88 76.83 76.83 11.1K
14:11 76.80 76.80 76.76 76.80 9.9K
14:12 76.87 76.88 76.83 76.84 12.8K
14:13 76.86 76.86 76.79 76.83 6.7K
14:14 76.84 76.86 76.80 76.86 8.1K
14:15 76.86 76.87 76.79 76.79 10.8K
14:16 76.76 76.76 76.54 76.54 11.1K
14:17 76.56 76.60 76.45 76.50 19.9K
14:18 76.50 76.57 76.49 76.55 8.7K
14:19 76.55 76.60 76.43 76.48 19.2K
14:20 76.47 76.59 76.46 76.58 10.7K
14:21 76.51 76.51 76.44 76.50 5.4K
14:22 76.49 76.50 76.37 76.37 31.2K
14:23 76.43 76.52 76.42 76.52 7.9K
14:24 76.52 76.53 76.49 76.52 6.7K
14:25 76.45 76.58 76.44 76.55 8.8K
14:26 76.51 76.51 76.44 76.46 6.7K
14:27 76.44 76.51 76.41 76.51 6.0K
14:28 76.48 76.52 76.47 76.48 3.5K
14:29 76.43 76.48 76.43 76.45 5.6K
14:30 76.51 76.51 76.44 76.46 10.3K
14:31 76.46 76.57 76.46 76.52 12.7K
14:32 76.56 76.56 76.48 76.53 10.0K
14:33 76.55 76.55 76.52 76.52 3.0K
14:34 76.48 76.52 76.35 76.36 13.9K
14:35 76.36 76.40 76.33 76.33 9.2K
14:36 76.33 76.37 76.23 76.23 27.7K
14:37 76.25 76.30 76.22 76.26 9.7K
14:38 76.27 76.27 76.20 76.24 5.0K
14:39 76.21 76.26 76.20 76.19 11.0K
14:40 76.20 76.21 76.13 76.20 9.7K
14:41 76.22 76.22 76.07 76.13 19.7K
14:42 76.07 76.21 76.07 76.12 10.1K
14:43 76.13 76.13 76.07 76.09 11.0K
14:44 76.10 76.12 76.08 76.09 11.8K
14:45 76.10 76.10 76.01 76.01 12.8K
14:46 76.06 76.15 76.04 76.15 7.5K
14:47 76.15 76.28 76.11 76.28 18.8K
14:48 76.22 76.32 76.22 76.27 9.8K
14:49 76.31 76.35 76.22 76.22 6.9K
14:50 76.23 76.26 76.15 76.15 11.2K
14:51 76.17 76.21 76.16 76.19 9.2K
14:52 76.16 76.25 76.16 76.25 11.1K
14:53 76.21 76.24 76.20 76.23 6.1K
14:54 76.25 76.26 76.16 76.16 10.5K
14:55 76.19 76.24 76.14 76.15 9.6K
14:56 76.15 76.24 76.14 76.22 12.6K
14:57 76.24 76.32 76.20 76.32 8.5K
14:58 76.26 76.27 76.21 76.26 3.6K
14:59 76.23 76.26 76.18 76.18 34.1K
15:00 76.18 76.21 76.14 76.18 11.2K
15:01 76.14 76.19 76.06 76.06 14.0K
15:02 76.08 76.09 76.02 76.08 42.4K
15:03 76.08 76.15 76.08 76.11 5.7K
15:04 76.18 76.25 76.18 76.18 14.6K
15:05 76.16 76.16 76.10 76.15 14.8K
15:06 76.21 76.30 76.21 76.23 10.3K
15:07 76.24 76.24 76.19 76.21 8.6K
15:08 76.21 76.47 76.21 76.47 50.6K
15:09 76.49 76.64 76.49 76.61 28.2K
15:10 76.62 76.68 76.58 76.64 16.2K
15:11 76.64 76.64 76.56 76.57 14.4K
15:12 76.62 76.62 76.55 76.55 8.9K
15:13 76.46 76.50 76.45 76.45 18.2K
15:14 76.46 76.52 76.45 76.50 11.2K
15:15 76.46 76.49 76.38 76.42 12.1K
15:16 76.42 76.48 76.37 76.47 6.3K
15:17 76.45 76.58 76.45 76.51 15.9K
15:18 76.52 76.52 76.38 76.42 9.0K
15:19 76.42 76.47 76.42 76.46 6.2K
15:20 76.43 76.54 76.43 76.54 8.5K
15:21 76.51 76.55 76.50 76.53 2.9K
15:22 76.54 76.54 76.49 76.49 9.4K
15:23 76.49 76.54 76.43 76.46 10.5K
15:24 76.48 76.51 76.44 76.44 6.9K
15:25 76.46 76.48 76.45 76.45 7.8K
15:26 76.43 76.46 76.40 76.44 8.4K
15:27 76.44 76.47 76.40 76.41 11.1K
15:28 76.40 76.41 76.39 76.41 3.7K
15:29 76.43 76.43 76.40 76.41 12.1K
15:30 76.42 76.51 76.41 76.44 11.7K
15:31 76.42 76.42 76.32 76.35 11.3K
15:32 76.24 76.26 76.18 76.18 21.0K
15:33 76.18 76.19 76.12 76.16 12.6K
15:34 76.16 76.16 76.08 76.14 16.3K
15:35 76.14 76.18 76.11 76.14 8.5K
15:36 76.17 76.21 76.13 76.15 18.7K
15:37 76.13 76.18 76.11 76.12 18.8K
15:38 76.13 76.15 76.10 76.15 7.6K
15:39 76.17 76.17 76.11 76.14 7.1K
15:40 76.14 76.16 76.10 76.10 12.0K
15:41 76.16 76.16 76.10 76.14 16.6K
15:42 76.10 76.14 76.09 76.09 14.7K
15:43 76.09 76.11 76.05 76.08 19.5K
15:44 76.09 76.12 76.05 76.12 10.5K
15:45 76.12 76.14 76.10 76.10 12.3K
15:46 76.10 76.10 76.06 76.08 12.2K
15:47 76.10 76.13 76.07 76.13 11.3K
15:48 76.11 76.17 76.06 76.07 11.2K
15:49 76.04 76.04 76.00 76.01 60.4K
15:50 76.06 76.06 75.98 76.00 23.6K
15:51 76.01 76.01 75.84 75.84 68.2K
15:52 75.82 75.92 75.80 75.89 33.3K
15:53 75.89 75.92 75.85 75.92 19.2K
15:54 75.91 76.13 75.87 76.12 36.5K
15:55 76.04 76.04 75.93 75.95 50.5K
15:56 75.97 75.98 75.91 75.94 64.8K
15:57 75.96 75.96 75.86 75.88 39.3K
15:58 75.86 75.87 75.82 75.82 77.1K
15:59 75.85 75.93 75.85 75.90 718.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available