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 78.99 80.59 78.99 80.59 479.4K
09:31 80.59 80.65 79.46 79.46 108.4K
09:32 79.65 79.92 79.49 79.50 70.8K
09:33 79.05 79.48 78.91 79.02 45.2K
09:34 78.99 79.29 78.75 79.29 47.6K
09:35 79.14 79.21 78.81 78.90 64.2K
09:36 78.99 79.44 78.81 78.81 43.3K
09:37 78.80 78.80 78.14 78.14 96.1K
09:38 78.25 78.53 78.25 78.53 31.9K
09:39 78.47 78.47 78.24 78.41 24.0K
09:40 78.44 78.89 78.44 78.74 37.2K
09:41 78.67 78.85 78.40 78.61 23.8K
09:42 78.56 78.59 78.05 78.12 48.5K
09:43 78.18 78.43 78.07 78.41 43.5K
09:44 78.37 78.68 78.31 78.60 59.5K
09:45 78.58 78.63 78.25 78.25 77.8K
09:46 78.29 79.14 78.29 79.14 27.7K
09:47 79.18 79.39 79.10 79.38 61.9K
09:48 79.36 79.43 78.99 79.16 75.8K
09:49 79.08 79.45 79.04 79.40 49.9K
09:50 79.36 79.49 79.20 79.47 39.4K
09:51 79.48 79.60 79.37 79.58 40.4K
09:52 79.40 79.40 78.74 78.74 57.0K
09:53 78.65 78.65 78.30 78.38 46.4K
09:54 78.31 78.35 77.96 78.08 80.0K
09:55 78.10 78.12 77.81 77.96 34.9K
09:56 77.97 78.09 77.92 78.02 16.5K
09:57 78.02 78.02 77.62 77.69 73.8K
09:58 77.69 77.79 77.69 77.71 44.2K
09:59 77.59 77.79 77.55 77.65 28.3K
10:00 77.66 77.84 77.66 77.84 46.9K
10:01 77.82 78.06 77.59 77.85 50.0K
10:02 77.94 77.94 77.73 77.78 20.0K
10:03 77.78 78.13 77.78 78.12 25.3K
10:04 78.15 78.31 78.06 78.07 43.7K
10:05 78.06 78.09 77.76 77.76 20.7K
10:06 77.75 77.86 77.70 77.70 21.0K
10:07 77.70 78.03 77.70 78.03 26.3K
10:08 78.11 78.11 77.84 77.84 25.1K
10:09 77.85 77.85 77.60 77.66 18.2K
10:10 77.66 78.11 77.66 78.05 14.7K
10:11 77.95 78.11 77.92 77.92 11.0K
10:12 77.89 77.90 77.41 77.43 40.7K
10:13 77.45 77.51 77.34 77.47 38.8K
10:14 77.50 77.52 77.29 77.29 17.4K
10:15 77.42 77.43 77.30 77.35 24.5K
10:16 77.35 77.35 77.19 77.19 30.2K
10:17 77.21 77.32 77.08 77.32 27.5K
10:18 77.32 77.66 77.27 77.66 30.8K
10:19 77.61 77.66 77.46 77.63 18.6K
10:20 77.61 77.75 77.55 77.72 15.4K
10:21 77.65 77.84 77.65 77.82 25.9K
10:22 77.75 77.75 77.57 77.70 9.1K
10:23 77.73 77.81 77.72 77.79 8.7K
10:24 77.80 77.88 77.75 77.77 15.1K
10:25 77.84 77.90 77.77 77.85 7.4K
10:26 77.90 77.94 77.83 77.87 9.7K
10:27 77.77 77.80 77.60 77.60 14.2K
10:28 77.61 77.74 77.55 77.55 7.6K
10:29 77.54 77.54 77.25 77.30 29.5K
10:30 77.39 77.42 77.29 77.34 16.1K
10:31 77.32 77.46 77.25 77.25 16.7K
10:32 77.28 77.40 77.27 77.39 13.0K
10:33 77.41 77.46 77.34 77.35 16.0K
10:34 77.22 77.30 77.14 77.30 27.2K
10:35 77.36 77.38 77.32 77.38 6.5K
10:36 77.39 77.55 77.39 77.52 11.0K
10:37 77.48 77.48 77.34 77.44 12.5K
10:38 77.49 77.53 77.40 77.46 15.1K
10:39 77.45 77.58 77.45 77.47 23.6K
10:40 77.39 77.44 77.38 77.38 21.4K
10:41 77.42 77.46 77.30 77.37 45.3K
10:42 77.49 77.71 77.49 77.71 35.1K
10:43 77.80 77.91 77.80 77.83 22.9K
10:44 77.80 77.86 77.78 77.78 20.4K
10:45 77.81 77.85 77.63 77.63 20.2K
10:46 77.67 77.67 77.47 77.47 12.4K
10:47 77.47 77.72 77.47 77.71 12.6K
10:48 77.55 77.56 77.50 77.50 3.1K
10:49 77.46 77.55 77.45 77.45 7.3K
10:50 77.48 77.66 77.48 77.66 14.9K
10:51 77.68 77.76 77.63 77.73 11.3K
10:52 77.64 77.71 77.55 77.62 6.0K
10:53 77.58 77.68 77.57 77.57 8.3K
10:54 77.54 77.57 77.53 77.57 4.8K
10:55 77.64 78.03 77.64 78.03 36.8K
10:56 78.06 78.13 78.04 78.09 21.1K
10:57 78.06 78.21 78.06 78.21 34.9K
10:58 78.19 78.19 78.10 78.16 9.8K
10:59 78.10 78.38 78.05 78.35 34.9K
11:00 78.36 78.36 78.17 78.34 22.1K
11:01 78.39 78.47 78.35 78.38 29.3K
11:02 78.23 78.36 78.20 78.36 12.3K
11:03 78.32 78.32 77.99 77.99 26.6K
11:04 77.96 78.10 77.94 78.09 12.1K
11:05 78.05 78.25 78.05 78.20 8.3K
11:06 78.18 78.43 78.14 78.41 11.8K
11:07 78.38 78.42 78.30 78.33 17.0K
11:08 78.42 78.42 78.16 78.17 14.4K
11:09 78.26 78.37 78.19 78.29 15.4K
11:10 78.36 78.37 78.19 78.19 3.8K
11:11 78.16 78.16 78.04 78.04 5.6K
11:12 78.00 78.07 77.94 77.96 11.6K
11:13 78.00 78.00 77.71 77.71 19.5K
11:14 77.83 77.96 77.83 77.87 11.5K
11:15 77.85 77.98 77.85 77.92 16.1K
11:16 77.82 77.94 77.81 77.81 8.7K
11:17 77.89 77.94 77.89 77.89 7.2K
11:18 77.91 77.91 77.88 77.90 7.9K
11:19 78.07 78.16 78.05 78.14 14.9K
11:20 78.15 78.37 78.15 78.29 9.8K
11:21 78.24 78.29 78.12 78.19 9.8K
11:22 78.13 78.20 78.09 78.13 3.2K
11:23 78.07 78.18 78.02 78.14 6.4K
11:24 78.16 78.24 78.10 78.24 6.7K
11:25 78.25 78.25 78.12 78.12 9.8K
11:26 78.03 78.04 77.89 77.92 8.5K
11:27 77.84 77.91 77.76 77.83 8.7K
11:28 77.80 77.88 77.74 77.74 9.2K
11:29 77.76 77.85 77.67 77.80 16.9K
11:30 77.81 77.98 77.76 77.89 6.8K
11:31 77.82 77.82 77.68 77.70 7.3K
11:32 77.65 77.69 77.62 77.62 8.4K
11:33 77.67 77.81 77.67 77.76 8.3K
11:34 77.75 77.98 77.72 77.98 10.1K
11:35 78.05 78.25 78.05 78.24 28.4K
11:36 78.20 78.28 78.20 78.22 7.8K
11:37 78.26 78.26 78.14 78.14 4.8K
11:38 78.14 78.30 78.14 78.30 16.7K
11:39 78.29 78.29 78.21 78.21 3.1K
11:40 78.21 78.26 77.77 77.77 12.7K
11:41 77.83 77.92 77.81 77.92 7.2K
11:42 77.93 77.93 77.80 77.85 12.5K
11:43 77.91 77.91 77.74 77.74 3.4K
11:44 77.79 77.80 77.72 77.77 5.5K
11:45 77.68 77.78 77.63 77.77 11.9K
11:46 77.76 77.83 77.76 77.83 2.4K
11:47 77.83 77.83 77.63 77.68 26.4K
11:48 77.70 77.70 77.55 77.56 12.7K
11:49 77.58 77.68 77.56 77.68 6.0K
11:50 77.65 77.65 77.56 77.65 3.5K
11:51 77.71 77.73 77.66 77.73 3.7K
11:52 77.74 77.77 77.74 77.77 6.8K
11:53 77.80 77.92 77.80 77.81 10.0K
11:54 77.76 77.97 77.76 77.97 6.1K
11:55 77.90 77.90 77.77 77.77 5.6K
11:56 77.75 77.83 77.74 77.81 3.4K
11:57 77.80 77.80 77.59 77.59 6.2K
11:58 77.62 77.70 77.55 77.59 8.7K
11:59 77.55 77.65 77.55 77.59 4.3K
12:00 77.55 77.70 77.54 77.59 7.2K
12:01 77.57 77.66 77.49 77.61 15.4K
12:02 77.68 77.71 77.66 77.71 9.0K
12:03 77.62 77.65 77.61 77.65 2.8K
12:04 77.63 77.63 77.63 77.63 0.6K
12:05 77.75 77.75 77.61 77.61 4.2K
12:06 77.65 77.65 77.58 77.58 2.6K
12:07 77.64 77.87 77.64 77.86 11.7K
12:08 77.90 77.90 77.84 77.86 3.7K
12:09 77.87 77.87 77.71 77.71 4.2K
12:10 77.71 77.71 77.54 77.54 5.8K
12:11 77.60 77.63 77.53 77.60 5.3K
12:12 77.59 77.60 77.59 77.58 3.0K
12:13 77.60 77.66 77.60 77.65 4.3K
12:14 77.54 77.55 77.35 77.36 8.2K
12:15 77.38 77.41 77.24 77.30 12.1K
12:16 77.33 77.36 77.17 77.17 10.9K
12:17 77.24 77.24 77.03 77.05 52.0K
12:18 77.05 77.17 77.02 77.17 8.4K
12:19 77.16 77.31 77.16 77.29 11.7K
12:20 77.35 77.54 77.35 77.53 12.2K
12:21 77.61 77.61 77.51 77.54 3.9K
12:22 77.54 77.72 77.54 77.70 8.1K
12:23 77.76 77.79 77.65 77.65 12.4K
12:24 77.75 77.75 77.59 77.59 1.1K
12:25 77.56 77.56 77.34 77.43 9.6K
12:26 77.45 77.65 77.43 77.64 4.0K
12:27 77.65 77.65 77.55 77.55 6.6K
12:28 77.52 77.52 77.52 77.52 1.8K
12:29 77.40 77.44 77.39 77.39 4.3K
12:30 77.36 77.36 77.26 77.26 7.6K
12:31 77.23 77.30 77.19 77.19 6.0K
12:32 77.18 77.25 77.17 77.17 5.6K
12:33 77.17 77.17 77.08 77.15 6.9K
12:34 77.07 77.16 77.07 77.16 6.0K
12:35 77.10 77.14 77.10 77.11 2.5K
12:36 77.13 77.42 77.13 77.31 12.8K
12:37 77.37 77.37 77.25 77.25 9.9K
12:38 77.32 77.34 77.19 77.19 3.5K
12:39 77.18 77.28 77.18 77.26 4.8K
12:40 77.13 77.13 77.06 77.07 4.3K
12:41 77.05 77.20 77.05 77.10 10.1K
12:42 77.15 77.20 77.05 77.06 10.1K
12:43 77.18 77.18 77.08 77.14 4.0K
12:44 77.08 77.15 77.08 77.14 11.9K
12:45 77.06 77.21 77.06 77.21 5.0K
12:46 77.28 77.35 77.26 77.35 3.0K
12:47 77.37 77.37 77.21 77.27 5.8K
12:48 77.16 77.20 77.05 77.14 3.0K
12:49 77.01 77.10 77.00 77.10 8.2K
12:50 77.09 77.15 77.01 77.01 4.3K
12:51 77.08 77.08 77.03 77.07 4.4K
12:52 77.05 77.11 77.01 77.10 17.2K
12:53 77.11 77.17 77.08 77.08 4.8K
12:54 77.02 77.03 76.90 77.03 16.8K
12:55 76.97 77.26 76.97 77.15 9.1K
12:56 77.16 77.23 77.16 77.22 2.4K
12:57 77.10 77.10 76.95 76.95 16.5K
12:58 76.93 76.94 76.84 76.87 10.3K
12:59 76.87 76.99 76.81 76.92 7.5K
13:00 76.96 77.15 76.93 77.03 16.0K
13:01 77.03 77.08 77.03 77.08 1.4K
13:02 77.00 77.07 77.00 77.06 3.5K
13:03 77.06 77.20 77.06 77.11 7.3K
13:04 77.06 77.07 77.05 77.05 2.0K
13:05 77.07 77.07 77.00 77.00 1.4K
13:06 77.00 77.09 76.98 77.09 4.4K
13:07 76.94 76.97 76.94 76.97 1.8K
13:08 76.91 76.91 76.78 76.78 10.9K
13:09 76.76 76.82 76.67 76.67 19.9K
13:10 76.73 76.77 76.70 76.73 5.1K
13:11 76.73 76.85 76.73 76.84 2.0K
13:12 76.75 76.80 76.75 76.80 2.6K
13:13 76.75 76.81 76.75 76.81 2.1K
13:14 76.74 76.86 76.74 76.75 4.3K
13:15 76.82 76.82 76.64 76.73 11.5K
13:16 76.73 76.84 76.69 76.83 4.5K
13:17 76.90 76.90 76.90 76.90 2.7K
13:18 76.85 76.85 76.84 76.84 1.7K
13:19 76.79 76.79 76.71 76.71 4.9K
13:20 76.69 76.84 76.68 76.84 7.4K
13:21 76.84 76.88 76.70 76.70 3.8K
13:22 76.78 76.78 76.72 76.72 1.7K
13:23 76.75 76.75 76.62 76.62 3.9K
13:24 76.70 76.70 76.51 76.51 10.8K
13:25 76.51 76.51 76.34 76.35 12.4K
13:26 76.35 76.43 76.32 76.33 12.9K
13:27 76.36 76.49 76.36 76.39 8.5K
13:28 76.41 76.41 76.26 76.26 11.2K
13:29 76.23 76.29 76.21 76.28 11.8K
13:30 76.21 76.36 76.21 76.28 3.0K
13:31 76.25 76.32 76.22 76.26 6.5K
13:32 76.31 76.45 76.28 76.41 7.3K
13:33 76.45 76.45 76.32 76.32 3.7K
13:34 76.25 76.28 76.16 76.24 8.3K
13:35 76.24 76.26 76.18 76.24 7.0K
13:36 76.23 76.32 76.23 76.24 6.8K
13:37 76.29 76.29 76.19 76.23 2.9K
13:38 76.23 76.27 76.21 76.25 2.1K
13:39 76.18 76.24 76.18 76.21 17.1K
13:40 76.22 76.38 76.22 76.32 9.1K
13:41 76.24 76.24 76.06 76.06 52.8K
13:42 76.11 76.11 76.02 76.05 14.0K
13:43 76.03 76.06 75.88 75.88 51.9K
13:44 75.88 75.95 75.74 75.74 36.4K
13:45 75.71 75.72 75.56 75.59 30.4K
13:46 75.65 75.68 75.53 75.68 43.0K
13:47 75.61 75.97 75.61 75.97 24.4K
13:48 75.99 76.03 75.95 76.03 40.0K
13:49 76.04 76.05 75.97 76.00 11.6K
13:50 75.96 76.08 75.96 76.08 4.1K
13:51 76.08 76.28 76.08 76.27 28.5K
13:52 76.27 76.29 76.13 76.13 28.6K
13:53 76.20 76.20 76.09 76.12 2.7K
13:54 76.08 76.08 76.03 76.03 2.5K
13:55 76.08 76.08 76.03 76.05 7.7K
13:56 76.00 76.00 75.70 75.90 14.1K
13:57 75.91 75.91 75.76 75.82 11.2K
13:58 75.80 75.87 75.80 75.81 6.6K
13:59 75.78 75.87 75.71 75.76 8.3K
14:00 75.76 75.79 75.47 75.48 26.6K
14:01 75.59 75.67 75.54 75.67 14.5K
14:02 75.61 75.85 75.61 75.70 16.0K
14:03 75.75 75.75 75.56 75.57 6.1K
14:04 75.50 75.61 75.50 75.58 4.2K
14:05 75.60 75.60 75.56 75.56 4.2K
14:06 75.55 75.94 75.54 75.90 13.4K
14:07 75.85 76.07 75.85 76.07 7.5K
14:08 75.95 76.00 75.85 75.99 7.7K
14:09 75.93 75.93 75.86 75.93 3.9K
14:10 76.01 76.12 76.00 76.03 6.2K
14:11 76.06 76.11 76.06 76.07 3.0K
14:12 76.13 76.20 76.12 76.11 11.0K
14:13 76.11 76.17 76.11 76.17 4.5K
14:14 76.27 76.34 76.18 76.32 5.8K
14:15 76.28 76.33 76.11 76.20 9.0K
14:16 76.18 76.32 76.18 76.25 2.4K
14:17 76.29 76.38 76.29 76.29 3.9K
14:18 76.30 76.30 76.18 76.18 2.3K
14:19 76.17 76.23 76.11 76.15 4.6K
14:20 76.08 76.19 76.02 76.03 5.7K
14:21 76.05 76.05 75.97 76.00 6.6K
14:22 75.97 75.97 75.87 75.92 6.5K
14:23 75.95 75.95 75.91 75.94 5.7K
14:24 75.88 75.97 75.80 75.85 12.3K
14:25 75.85 76.02 75.85 76.02 8.2K
14:26 75.99 76.06 75.99 76.00 2.1K
14:27 76.06 76.06 76.00 76.03 3.0K
14:28 76.05 76.06 75.88 75.88 14.3K
14:29 75.87 75.93 75.86 75.93 2.0K
14:30 75.86 75.99 75.85 75.99 3.8K
14:31 75.99 76.01 75.80 75.83 9.3K
14:32 75.82 75.82 75.74 75.74 6.7K
14:33 75.73 75.83 75.73 75.80 15.9K
14:34 75.74 75.81 75.68 75.69 9.7K
14:35 75.71 75.71 75.54 75.54 10.3K
14:36 75.57 75.57 75.45 75.44 18.8K
14:37 75.45 75.51 75.45 75.44 5.8K
14:38 75.46 75.51 75.41 75.45 12.6K
14:39 75.44 75.44 75.32 75.32 21.8K
14:40 75.37 75.43 75.36 75.41 6.1K
14:41 75.41 75.42 75.30 75.34 25.7K
14:42 75.41 75.52 75.39 75.52 30.4K
14:43 75.50 75.70 75.41 75.66 11.6K
14:44 75.66 75.84 75.65 75.83 11.1K
14:45 75.84 75.84 75.80 75.80 5.0K
14:46 75.81 75.88 75.79 75.79 11.5K
14:47 75.83 75.89 75.78 75.78 5.3K
14:48 75.82 75.84 75.74 75.75 7.1K
14:49 75.75 75.77 75.66 75.68 5.0K
14:50 75.67 75.77 75.62 75.62 4.7K
14:51 75.64 75.67 75.57 75.59 5.6K
14:52 75.59 75.72 75.59 75.70 6.0K
14:53 75.71 75.71 75.64 75.65 2.6K
14:54 75.65 75.75 75.65 75.69 2.0K
14:55 75.70 75.72 75.69 75.69 2.5K
14:56 75.69 75.74 75.69 75.69 3.1K
14:57 75.70 75.72 75.57 75.57 9.9K
14:58 75.63 75.63 75.56 75.60 4.0K
14:59 75.59 75.66 75.59 75.66 3.1K
15:00 75.62 75.65 75.55 75.55 4.5K
15:01 75.58 75.58 75.56 75.58 0.7K
15:02 75.59 75.60 75.59 75.60 2.1K
15:03 75.66 75.66 75.62 75.65 4.6K
15:04 75.68 75.70 75.67 75.70 4.3K
15:05 75.71 75.80 75.70 75.75 4.4K
15:06 75.74 75.93 75.74 75.91 10.0K
15:07 75.94 76.11 75.90 75.99 15.7K
15:08 75.96 76.04 75.90 76.01 5.6K
15:09 76.05 76.05 75.92 75.92 5.8K
15:10 75.94 75.94 75.80 75.84 7.3K
15:11 75.81 75.89 75.80 75.89 6.0K
15:12 75.92 75.92 75.80 75.83 9.5K
15:13 75.81 75.87 75.79 75.85 10.7K
15:14 75.74 75.81 75.72 75.73 17.3K
15:15 75.74 75.80 75.60 75.65 10.5K
15:16 75.61 75.61 75.48 75.56 13.9K
15:17 75.60 75.72 75.60 75.61 31.0K
15:18 75.63 75.69 75.59 75.63 2.2K
15:19 75.57 75.68 75.57 75.68 13.5K
15:20 75.62 75.62 75.47 75.54 3.0K
15:21 75.51 75.64 75.51 75.64 9.2K
15:22 75.63 75.66 75.59 75.61 2.5K
15:23 75.58 75.58 75.52 75.55 5.9K
15:24 75.55 75.57 75.55 75.56 4.9K
15:25 75.58 75.70 75.56 75.69 11.7K
15:26 75.70 75.72 75.64 75.66 11.9K
15:27 75.72 75.77 75.69 75.74 6.7K
15:28 75.70 75.73 75.68 75.73 4.6K
15:29 75.70 75.75 75.69 75.72 6.8K
15:30 75.73 75.76 75.68 75.76 8.4K
15:31 75.76 75.80 75.67 75.80 5.5K
15:32 75.73 75.73 75.70 75.70 8.7K
15:33 75.72 75.78 75.68 75.78 9.0K
15:34 75.80 75.93 75.77 75.93 9.2K
15:35 75.95 76.01 75.94 75.97 30.5K
15:36 76.00 76.03 75.94 76.03 19.0K
15:37 75.98 75.98 75.94 75.94 9.3K
15:38 75.98 75.98 75.87 75.90 6.6K
15:39 75.91 75.91 75.86 75.86 7.5K
15:40 75.85 75.95 75.83 75.94 8.1K
15:41 75.94 76.03 75.89 75.89 10.6K
15:42 75.93 76.02 75.93 76.02 12.3K
15:43 76.06 76.10 76.06 76.06 9.7K
15:44 76.03 76.07 76.03 76.07 8.4K
15:45 76.04 76.08 76.00 76.08 18.5K
15:46 76.05 76.05 75.95 75.96 10.6K
15:47 75.99 76.05 75.99 76.00 31.3K
15:48 76.02 76.03 75.92 76.01 8.0K
15:49 76.03 76.05 75.91 75.97 8.0K
15:50 76.02 76.12 75.99 76.08 19.7K
15:51 76.13 76.18 76.12 76.12 17.6K
15:52 76.09 76.12 76.00 76.01 36.7K
15:53 76.00 76.00 75.88 75.94 14.6K
15:54 75.93 76.04 75.89 76.04 19.0K
15:55 76.06 76.18 76.06 76.14 44.4K
15:56 76.15 76.15 76.09 76.09 30.3K
15:57 76.10 76.10 76.04 76.08 64.5K
15:58 76.07 76.15 76.06 76.15 53.6K
15:59 76.16 76.35 76.16 76.29 726.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available