Tempus AI

TEM
🏛️ usa →
78.55
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 73.08 73.31 72.90 73.30 222.8K
09:31 72.81 73.12 72.66 73.12 30.4K
09:32 73.08 73.84 73.08 73.78 24.8K
09:33 73.78 74.22 73.71 74.15 76.7K
09:34 74.27 74.27 73.73 73.75 24.9K
09:35 73.80 73.81 73.42 73.66 22.8K
09:36 73.85 73.96 73.70 73.89 31.2K
09:37 73.89 73.89 73.65 73.80 14.5K
09:38 73.69 73.76 73.65 73.76 14.6K
09:39 73.87 73.96 73.71 73.95 18.3K
09:40 74.03 74.04 73.83 73.83 24.6K
09:41 73.85 74.26 73.82 74.03 23.9K
09:42 74.05 74.38 74.05 74.20 38.3K
09:43 74.12 74.20 73.76 73.76 22.4K
09:44 73.79 74.15 73.78 74.15 21.6K
09:45 74.07 74.07 73.41 73.41 32.4K
09:46 73.44 73.51 73.09 73.09 28.1K
09:47 73.11 73.19 72.92 73.06 35.1K
09:48 73.09 73.30 73.02 73.26 23.4K
09:49 73.14 73.20 73.08 73.14 14.5K
09:50 73.08 73.58 73.08 73.58 26.2K
09:51 73.61 73.70 73.36 73.43 15.5K
09:52 73.42 73.42 73.24 73.24 8.1K
09:53 73.45 73.67 73.39 73.64 13.7K
09:54 73.57 73.63 73.24 73.24 18.4K
09:55 73.27 73.39 72.76 72.76 37.6K
09:56 72.76 72.83 72.49 72.49 51.2K
09:57 72.40 72.43 72.27 72.33 34.7K
09:58 72.35 72.54 72.32 72.47 25.0K
09:59 72.44 72.53 72.33 72.44 15.5K
10:00 72.42 72.80 72.36 72.80 49.0K
10:01 72.82 72.85 72.62 72.62 32.2K
10:02 72.65 72.81 72.65 72.80 13.2K
10:03 72.80 72.80 72.63 72.68 12.5K
10:04 72.80 72.80 72.61 72.61 24.7K
10:05 72.63 72.70 72.55 72.65 29.2K
10:06 72.76 72.86 72.59 72.78 33.6K
10:07 72.64 73.12 72.63 73.06 23.1K
10:08 72.98 72.98 72.85 72.95 10.5K
10:09 72.86 73.03 72.77 72.93 16.8K
10:10 72.90 72.90 72.60 72.67 10.0K
10:11 72.64 72.64 72.50 72.50 20.9K
10:12 72.49 72.59 72.32 72.35 13.7K
10:13 72.30 72.50 72.26 72.50 137.5K
10:14 72.52 72.54 72.23 72.52 24.7K
10:15 72.51 72.56 72.32 72.32 14.5K
10:16 72.33 72.59 72.33 72.52 15.1K
10:17 72.51 72.73 72.46 72.69 29.2K
10:18 72.68 72.68 72.57 72.60 12.9K
10:19 72.62 72.82 72.46 72.78 10.6K
10:20 72.79 73.00 72.79 72.99 32.7K
10:21 73.03 73.26 73.03 73.26 17.2K
10:22 73.26 73.26 72.99 72.99 17.5K
10:23 72.94 73.21 72.85 73.20 11.3K
10:24 73.19 73.29 73.17 73.26 10.1K
10:25 73.27 73.30 73.03 73.03 76.2K
10:26 73.05 73.09 72.71 72.71 14.4K
10:27 72.77 73.09 72.77 72.99 8.0K
10:28 72.97 73.15 72.97 73.14 9.0K
10:29 73.07 73.67 73.07 73.67 31.5K
10:30 73.65 73.68 73.48 73.61 19.5K
10:31 73.58 73.62 73.48 73.49 6.6K
10:32 73.59 73.85 73.53 73.83 16.5K
10:33 73.84 73.96 73.84 73.88 32.0K
10:34 73.84 73.98 73.82 73.90 13.4K
10:35 73.80 73.80 73.70 73.79 14.0K
10:36 73.73 74.20 73.73 74.16 28.8K
10:37 74.18 74.34 74.15 74.33 33.9K
10:38 74.34 74.39 74.29 74.39 34.6K
10:39 74.50 74.50 74.30 74.45 66.2K
10:40 74.39 74.53 74.39 74.43 27.8K
10:41 74.42 74.48 74.27 74.27 24.3K
10:42 74.21 74.40 74.21 74.36 33.7K
10:43 74.30 74.38 74.20 74.38 11.5K
10:44 74.37 74.39 74.15 74.21 27.0K
10:45 74.17 74.18 74.06 74.16 56.8K
10:46 74.19 74.44 74.19 74.33 31.5K
10:47 74.33 74.36 74.19 74.28 19.9K
10:48 74.23 74.44 74.21 74.44 42.8K
10:49 74.38 74.46 74.12 74.24 38.8K
10:50 74.24 74.24 73.85 73.88 28.4K
10:51 73.96 74.18 73.96 74.07 24.0K
10:52 74.12 74.12 73.75 73.75 53.8K
10:53 73.80 73.84 73.66 73.75 31.3K
10:54 73.70 73.84 73.64 73.79 13.5K
10:55 73.78 73.86 73.67 73.86 10.1K
10:56 73.89 73.89 73.67 73.67 11.8K
10:57 73.70 73.78 73.68 73.73 9.6K
10:58 73.71 73.78 73.67 73.67 18.6K
10:59 73.69 73.91 73.69 73.88 10.1K
11:00 73.82 74.11 73.80 74.11 53.2K
11:01 74.03 74.21 74.02 74.08 18.6K
11:02 74.17 74.24 74.14 74.14 9.9K
11:03 74.12 74.12 73.97 73.99 8.9K
11:04 73.90 73.95 73.83 73.92 10.6K
11:05 73.88 74.18 73.88 74.06 18.8K
11:06 74.08 74.08 73.82 73.85 12.2K
11:07 73.78 73.97 73.76 73.90 10.2K
11:08 73.89 73.89 73.77 73.86 8.3K
11:09 73.80 73.93 73.80 73.93 6.6K
11:10 73.89 74.07 73.89 74.04 10.6K
11:11 74.02 74.04 73.96 73.97 7.1K
11:12 73.95 74.22 73.95 74.18 10.2K
11:13 74.17 74.31 74.17 74.28 54.4K
11:14 74.28 74.28 74.14 74.19 17.9K
11:15 74.22 74.27 74.09 74.24 22.8K
11:16 74.27 74.36 74.24 74.27 15.4K
11:17 74.28 74.28 74.01 74.04 24.8K
11:18 74.06 74.13 74.06 74.07 6.3K
11:19 74.13 74.18 74.07 74.15 12.2K
11:20 74.11 74.19 74.03 74.12 17.3K
11:21 74.13 74.15 74.06 74.15 15.1K
11:22 74.15 74.40 74.10 74.31 28.0K
11:23 74.26 74.32 74.11 74.16 12.3K
11:24 74.18 74.75 74.18 74.75 58.2K
11:25 74.77 74.95 74.76 74.85 45.2K
11:26 74.84 75.02 74.80 74.95 44.6K
11:27 74.94 74.99 74.86 74.87 21.6K
11:28 74.86 74.95 74.83 74.83 19.3K
11:29 74.82 74.93 74.78 74.82 58.7K
11:30 74.85 74.85 74.72 74.74 30.4K
11:31 74.82 74.89 74.43 74.43 21.0K
11:32 74.47 74.48 74.35 74.43 12.3K
11:33 74.46 74.52 74.40 74.42 14.2K
11:34 74.41 74.59 74.41 74.55 13.8K
11:35 74.52 74.59 74.49 74.49 8.4K
11:36 74.45 74.69 74.45 74.69 12.9K
11:37 74.63 74.64 74.58 74.61 7.1K
11:38 74.61 74.84 74.61 74.83 11.2K
11:39 74.80 74.80 74.70 74.79 10.7K
11:40 74.79 74.79 74.67 74.77 11.6K
11:41 74.75 75.10 74.75 75.06 64.0K
11:42 75.07 75.10 75.00 75.03 25.3K
11:43 74.91 74.94 74.72 74.75 36.7K
11:44 74.71 74.98 74.71 74.92 11.9K
11:45 74.92 75.10 74.92 75.04 17.5K
11:46 74.95 75.08 74.92 74.92 26.0K
11:47 74.95 75.04 74.93 74.94 8.8K
11:48 75.00 75.46 75.00 75.38 143.5K
11:49 75.38 75.47 75.31 75.33 25.1K
11:50 75.33 75.55 75.31 75.41 101.2K
11:51 75.42 75.55 75.35 75.53 24.5K
11:52 75.54 75.68 75.51 75.61 55.4K
11:53 75.63 75.69 75.45 75.50 30.6K
11:54 75.53 75.72 75.53 75.68 39.5K
11:55 75.66 75.71 75.54 75.60 34.2K
11:56 75.63 75.72 75.61 75.69 12.4K
11:57 75.66 75.69 75.54 75.67 15.0K
11:58 75.65 75.66 75.40 75.40 24.8K
11:59 75.35 75.44 75.31 75.43 22.2K
12:00 75.43 75.43 75.30 75.30 16.0K
12:01 75.26 75.47 75.26 75.47 24.5K
12:02 75.47 75.47 75.30 75.33 25.4K
12:03 75.30 75.32 75.16 75.26 39.6K
12:04 75.20 75.23 75.12 75.16 22.1K
12:05 75.19 75.43 75.19 75.22 36.8K
12:06 75.18 75.30 75.16 75.29 5.2K
12:07 75.31 75.31 75.21 75.25 7.1K
12:08 75.21 75.29 75.01 75.10 22.6K
12:09 75.19 75.19 75.17 75.17 7.9K
12:10 75.17 75.27 75.16 75.26 8.7K
12:11 75.32 75.41 75.32 75.39 8.6K
12:12 75.38 75.51 75.37 75.51 13.9K
12:13 75.51 75.56 75.50 75.53 17.4K
12:14 75.56 75.58 75.54 75.54 6.4K
12:15 75.56 75.76 75.56 75.76 28.2K
12:16 75.77 75.84 75.77 75.81 43.6K
12:17 75.82 75.82 75.73 75.77 16.2K
12:18 75.81 75.81 75.63 75.69 18.9K
12:19 75.68 75.74 75.60 75.63 40.5K
12:20 75.60 75.68 75.57 75.61 6.6K
12:21 75.60 75.60 75.49 75.51 15.6K
12:22 75.51 75.53 75.35 75.35 11.4K
12:23 75.37 75.38 75.32 75.35 19.2K
12:24 75.34 75.34 75.28 75.30 8.8K
12:25 75.30 75.38 75.20 75.37 17.4K
12:26 75.36 75.43 75.36 75.42 23.8K
12:27 75.42 75.42 75.24 75.24 7.7K
12:28 75.19 75.31 75.19 75.24 10.5K
12:29 75.22 75.29 75.22 75.29 6.6K
12:30 75.27 75.40 75.27 75.40 19.2K
12:31 75.44 75.59 75.44 75.55 7.4K
12:32 75.54 75.54 75.45 75.47 8.5K
12:33 75.42 75.42 75.30 75.36 9.2K
12:34 75.23 75.27 75.21 75.27 7.3K
12:35 75.32 75.45 75.32 75.45 12.3K
12:36 75.45 75.45 75.37 75.42 3.1K
12:37 75.39 75.42 75.35 75.38 3.2K
12:38 75.38 75.38 75.30 75.31 18.6K
12:39 75.27 75.28 75.18 75.23 17.0K
12:40 75.26 75.28 75.15 75.20 17.3K
12:41 75.12 75.23 75.12 75.21 16.4K
12:42 75.22 75.44 75.21 75.41 19.9K
12:43 75.45 75.58 75.45 75.55 26.1K
12:44 75.53 75.56 75.53 75.55 13.4K
12:45 75.53 75.53 75.45 75.46 8.6K
12:46 75.46 75.56 75.45 75.52 11.5K
12:47 75.56 75.56 75.51 75.53 6.0K
12:48 75.54 75.55 75.51 75.53 6.1K
12:49 75.50 75.50 75.34 75.36 7.4K
12:50 75.37 75.40 75.28 75.37 9.7K
12:51 75.37 75.40 75.34 75.37 4.8K
12:52 75.32 75.44 75.32 75.40 3.0K
12:53 75.41 75.41 75.29 75.29 10.1K
12:54 75.38 75.50 75.36 75.50 11.6K
12:55 75.43 75.46 75.41 75.46 10.2K
12:56 75.45 75.45 75.34 75.37 7.4K
12:57 75.45 75.56 75.45 75.56 10.5K
12:58 75.57 75.61 75.56 75.56 11.3K
12:59 75.57 75.57 75.48 75.50 9.3K
13:00 75.41 75.41 75.23 75.23 9.5K
13:01 75.27 75.30 75.08 75.15 26.1K
13:02 75.19 75.25 75.15 75.24 13.6K
13:03 75.19 75.21 75.19 75.21 9.3K
13:04 75.31 75.31 75.20 75.20 12.6K
13:05 75.20 75.32 75.18 75.30 16.3K
13:06 75.24 75.48 75.24 75.48 6.1K
13:07 75.41 75.61 75.41 75.55 15.1K
13:08 75.55 75.69 75.55 75.60 15.5K
13:09 75.59 75.69 75.59 75.60 12.0K
13:10 75.51 75.51 75.37 75.37 8.3K
13:11 75.30 75.35 75.25 75.30 8.1K
13:12 75.23 75.30 75.23 75.23 4.4K
13:13 75.23 75.24 75.10 75.13 18.4K
13:14 75.12 75.24 75.12 75.24 36.0K
13:15 75.25 75.26 75.09 75.10 16.6K
13:16 75.09 75.12 75.07 75.12 10.4K
13:17 75.17 75.19 75.06 75.11 15.6K
13:18 75.08 75.25 75.06 75.22 11.3K
13:19 75.27 75.36 75.25 75.28 8.4K
13:20 75.38 75.54 75.38 75.51 10.6K
13:21 75.55 75.58 75.42 75.42 9.0K
13:22 75.60 75.67 75.57 75.61 10.7K
13:23 75.65 75.65 75.56 75.56 6.1K
13:24 75.53 75.57 75.52 75.54 3.8K
13:25 75.49 75.59 75.44 75.44 7.7K
13:26 75.34 75.47 75.34 75.47 8.2K
13:27 75.46 75.50 75.43 75.50 6.3K
13:28 75.44 75.45 75.44 75.44 1.3K
13:29 75.47 75.47 75.39 75.39 5.0K
13:30 75.45 75.63 75.44 75.60 21.6K
13:31 75.65 75.66 75.46 75.50 10.3K
13:32 75.46 75.46 75.37 75.37 5.9K
13:33 75.31 75.34 75.25 75.28 5.4K
13:34 75.28 75.28 75.14 75.15 13.1K
13:35 75.15 75.22 75.11 75.11 14.2K
13:36 75.16 75.25 75.15 75.21 10.9K
13:37 75.22 75.29 75.18 75.29 12.7K
13:38 75.26 75.28 75.22 75.27 4.5K
13:39 75.28 75.31 75.28 75.28 4.8K
13:40 75.29 75.41 75.29 75.41 15.0K
13:41 75.41 75.49 75.41 75.46 5.9K
13:42 75.42 75.47 75.41 75.43 4.4K
13:43 75.37 75.37 75.28 75.28 6.2K
13:44 75.24 75.37 75.24 75.36 9.8K
13:45 75.42 75.42 75.42 75.42 4.7K
13:46 75.47 75.49 75.47 75.48 5.7K
13:47 75.46 75.50 75.45 75.50 12.7K
13:48 75.50 76.04 75.50 76.04 98.0K
13:49 76.03 76.08 76.03 76.03 11.1K
13:50 76.05 76.12 76.03 76.10 13.6K
13:51 76.03 76.16 76.00 76.13 16.0K
13:52 76.08 76.19 76.08 76.10 13.9K
13:53 76.06 76.13 76.00 76.10 12.2K
13:54 76.18 76.32 76.16 76.17 47.2K
13:55 76.14 76.24 76.07 76.24 17.8K
13:56 76.22 76.22 76.07 76.14 10.3K
13:57 76.11 76.20 76.11 76.14 10.9K
13:58 76.05 76.05 75.89 75.99 38.4K
13:59 76.03 76.12 76.01 76.12 5.2K
14:00 76.10 76.10 75.96 76.03 8.2K
14:01 76.04 76.04 75.86 75.86 11.3K
14:02 75.81 75.92 75.81 75.92 4.0K
14:03 75.83 75.91 75.83 75.86 5.9K
14:04 75.79 75.79 75.71 75.77 14.5K
14:05 75.67 75.78 75.67 75.78 8.9K
14:06 75.76 75.95 75.76 75.95 9.9K
14:07 75.96 76.03 75.92 76.01 15.1K
14:08 75.99 76.02 75.93 76.02 4.9K
14:09 75.94 75.98 75.88 75.87 4.0K
14:10 75.87 75.93 75.76 75.87 7.2K
14:11 75.88 75.88 75.78 75.78 3.9K
14:12 75.77 75.90 75.77 75.85 5.5K
14:13 75.80 75.83 75.77 75.81 4.0K
14:14 75.77 75.77 75.61 75.71 8.0K
14:15 75.69 75.69 75.39 75.47 42.0K
14:16 75.45 75.45 75.19 75.25 20.3K
14:17 75.24 75.24 75.10 75.12 27.6K
14:18 75.13 75.14 75.05 75.12 27.9K
14:19 75.05 75.18 75.05 75.18 25.0K
14:20 75.13 75.13 74.62 74.62 58.4K
14:21 74.67 74.90 74.67 74.83 32.9K
14:22 74.80 74.91 74.80 74.86 3.4K
14:23 74.91 75.11 74.84 75.11 15.5K
14:24 75.08 75.08 75.06 75.06 5.1K
14:25 75.05 75.15 75.05 75.06 13.8K
14:26 75.00 75.09 74.93 74.93 11.4K
14:27 74.92 74.97 74.87 74.92 11.3K
14:28 74.89 74.95 74.85 74.91 9.8K
14:29 74.92 75.00 74.92 75.00 4.8K
14:30 75.00 75.28 75.00 75.25 7.9K
14:31 75.25 75.25 75.08 75.14 6.0K
14:32 75.14 75.18 75.13 75.18 5.5K
14:33 75.19 75.24 75.19 75.20 2.6K
14:34 75.23 75.23 75.09 75.10 7.2K
14:35 75.07 75.20 75.07 75.20 5.2K
14:36 75.11 75.14 75.11 75.14 3.2K
14:37 75.12 75.18 75.12 75.18 4.6K
14:38 75.21 75.21 75.11 75.15 8.0K
14:39 75.10 75.14 75.07 75.14 5.6K
14:40 75.15 75.15 75.01 75.04 3.6K
14:41 75.08 75.08 75.01 75.07 4.4K
14:42 75.09 75.09 74.96 74.96 9.0K
14:43 74.91 75.00 74.91 74.97 2.7K
14:44 74.97 74.97 74.93 74.96 6.0K
14:45 74.96 74.96 74.86 74.90 10.2K
14:46 74.89 74.89 74.78 74.81 9.5K
14:47 74.81 75.02 74.81 74.99 8.1K
14:48 75.02 75.08 74.95 74.99 7.7K
14:49 74.99 74.99 74.99 74.99 0.8K
14:50 74.93 75.09 74.93 75.09 7.0K
14:51 75.05 75.08 74.96 75.00 6.0K
14:52 75.01 75.12 75.01 75.12 10.7K
14:53 75.12 75.12 75.03 75.03 4.0K
14:54 75.05 75.11 75.05 75.09 2.1K
14:55 75.09 75.14 75.09 75.10 5.6K
14:56 75.06 75.10 75.06 75.10 3.5K
14:57 75.06 75.11 75.05 75.11 4.3K
14:58 75.10 75.10 75.00 75.03 4.0K
14:59 75.04 75.09 75.01 75.05 5.0K
15:00 75.05 75.17 75.05 75.13 9.7K
15:01 75.10 75.15 75.09 75.10 3.7K
15:02 75.10 75.17 75.07 75.17 6.6K
15:03 75.16 75.16 75.13 75.13 2.1K
15:04 75.14 75.23 75.12 75.19 7.2K
15:05 75.20 75.25 75.15 75.15 10.5K
15:06 75.12 75.15 75.12 75.14 3.6K
15:07 75.16 75.20 75.12 75.19 19.6K
15:08 75.12 75.20 75.12 75.18 6.8K
15:09 75.17 75.20 75.17 75.20 2.6K
15:10 75.22 75.23 75.19 75.20 4.4K
15:11 75.21 75.21 75.01 75.01 6.8K
15:12 75.00 75.15 75.00 75.06 14.5K
15:13 75.06 75.09 74.98 74.98 5.8K
15:14 74.99 75.10 74.99 75.03 5.7K
15:15 75.06 75.16 75.06 75.11 5.2K
15:16 75.11 75.17 75.11 75.15 5.1K
15:17 75.12 75.12 75.08 75.08 1.6K
15:18 75.12 75.12 75.06 75.06 2.4K
15:19 75.09 75.12 75.04 75.07 4.0K
15:20 75.08 75.08 75.05 75.08 1.8K
15:21 75.09 75.11 75.06 75.08 6.6K
15:22 75.08 75.08 75.00 75.07 11.9K
15:23 75.03 75.08 75.03 75.07 4.9K
15:24 75.03 75.07 75.01 75.02 6.4K
15:25 75.00 75.10 75.00 75.10 12.4K
15:26 75.14 75.14 75.10 75.14 5.9K
15:27 75.13 75.13 75.02 75.02 5.6K
15:28 75.02 75.11 75.02 75.06 12.4K
15:29 75.03 75.11 75.03 75.11 3.8K
15:30 75.16 75.27 75.13 75.26 8.5K
15:31 75.27 75.27 75.25 75.27 9.2K
15:32 75.27 75.36 75.27 75.33 14.6K
15:33 75.35 75.36 75.33 75.36 5.6K
15:34 75.36 75.36 75.29 75.30 8.4K
15:35 75.27 75.29 75.20 75.23 7.0K
15:36 75.24 75.26 75.23 75.24 6.4K
15:37 75.17 75.23 75.16 75.21 17.9K
15:38 75.13 75.21 75.11 75.20 24.0K
15:39 75.16 75.22 75.14 75.15 11.1K
15:40 75.13 75.21 75.13 75.21 3.3K
15:41 75.20 75.37 75.20 75.31 50.2K
15:42 75.31 75.31 75.25 75.30 13.3K
15:43 75.31 75.66 75.28 75.62 53.2K
15:44 75.69 75.69 75.60 75.66 50.0K
15:45 75.67 75.75 75.67 75.73 18.8K
15:46 75.71 75.78 75.71 75.78 19.9K
15:47 75.69 75.74 75.65 75.74 57.3K
15:48 75.68 75.73 75.61 75.67 10.7K
15:49 75.67 75.69 75.63 75.64 9.4K
15:50 75.55 75.67 75.39 75.39 33.8K
15:51 75.38 75.50 75.31 75.50 17.0K
15:52 75.53 75.57 75.48 75.48 10.0K
15:53 75.55 75.55 75.40 75.41 17.9K
15:54 75.38 75.51 75.38 75.44 35.3K
15:55 75.64 75.83 75.63 75.83 63.4K
15:56 75.82 75.92 75.82 75.89 59.3K
15:57 75.92 76.04 75.92 75.99 54.4K
15:58 76.00 76.00 75.88 75.93 68.4K
15:59 75.92 75.92 75.74 75.86 368.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available