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 92.68 94.64 92.56 93.27 1,753.0K
09:31 93.15 95.40 92.80 95.40 320.6K
09:32 95.57 96.72 95.43 95.85 547.6K
09:33 95.94 96.42 95.39 96.38 219.8K
09:34 96.40 97.07 96.08 96.70 269.5K
09:35 96.37 97.75 96.37 97.52 365.6K
09:36 97.25 97.29 95.72 96.42 181.4K
09:37 96.41 97.05 96.38 96.84 147.8K
09:38 96.79 97.10 96.35 96.95 124.8K
09:39 96.90 96.90 95.33 95.53 161.0K
09:40 95.43 96.20 95.23 95.40 125.3K
09:41 95.50 95.56 94.13 94.39 206.6K
09:42 94.38 94.39 93.70 93.78 166.9K
09:43 93.77 94.36 93.29 94.36 152.1K
09:44 94.29 94.43 93.92 94.02 123.6K
09:45 94.25 94.42 93.53 94.11 91.5K
09:46 94.09 94.93 93.93 94.36 112.0K
09:47 94.38 94.38 93.34 93.43 94.6K
09:48 93.69 94.37 93.69 94.00 52.3K
09:49 94.20 94.47 93.98 94.02 86.3K
09:50 94.09 94.11 93.51 93.66 42.2K
09:51 93.74 93.75 93.07 93.17 79.7K
09:52 93.25 93.63 93.16 93.31 77.6K
09:53 93.15 93.36 92.96 93.22 75.5K
09:54 93.27 93.32 92.48 92.48 71.8K
09:55 92.55 92.92 92.41 92.92 60.9K
09:56 92.91 93.25 92.70 93.25 68.3K
09:57 93.19 93.40 93.00 93.16 65.2K
09:58 93.02 93.48 92.82 93.45 44.0K
09:59 93.47 93.63 93.06 93.27 95.3K
10:00 93.28 93.64 92.88 93.42 39.5K
10:01 93.60 94.51 93.60 94.39 121.2K
10:02 94.27 94.49 94.11 94.11 71.8K
10:03 94.04 94.17 93.86 94.14 75.9K
10:04 94.11 94.44 93.68 93.94 48.0K
10:05 93.94 94.00 93.16 93.52 101.8K
10:06 93.67 93.84 93.61 93.75 31.2K
10:07 93.65 93.91 93.47 93.80 28.8K
10:08 93.82 93.98 93.09 93.33 37.6K
10:09 93.33 93.52 92.67 92.67 61.8K
10:10 92.70 92.83 92.52 92.61 85.3K
10:11 92.50 92.54 90.88 91.38 488.2K
10:12 91.41 91.86 91.36 91.46 114.6K
10:13 91.40 91.78 91.31 91.33 97.8K
10:14 91.47 91.54 91.21 91.21 48.7K
10:15 91.21 91.41 90.79 91.05 139.3K
10:16 91.02 91.18 90.77 91.09 66.9K
10:17 91.05 91.25 91.01 91.14 64.7K
10:18 91.12 91.50 90.89 90.92 72.7K
10:19 90.93 90.93 90.30 90.63 105.9K
10:20 90.74 91.13 90.53 91.07 103.7K
10:21 91.00 91.24 90.87 90.91 73.9K
10:22 90.87 90.87 90.14 90.31 88.0K
10:23 90.44 90.49 90.27 90.30 50.7K
10:24 90.20 90.20 89.53 89.93 183.4K
10:25 89.86 90.58 89.86 90.45 91.5K
10:26 90.35 90.68 90.27 90.68 108.6K
10:27 90.64 90.85 90.50 90.71 61.7K
10:28 90.70 91.29 90.70 91.29 76.2K
10:29 91.21 91.77 91.09 91.66 135.9K
10:30 91.66 91.92 91.63 91.90 130.8K
10:31 91.92 91.92 91.55 91.81 75.3K
10:32 91.82 91.82 91.30 91.58 50.1K
10:33 91.61 91.96 91.52 91.89 47.3K
10:34 92.00 92.15 91.86 92.15 91.8K
10:35 92.19 92.28 92.10 92.20 59.0K
10:36 92.14 92.36 92.08 92.17 64.0K
10:37 92.20 92.26 91.80 91.85 51.0K
10:38 91.86 92.01 91.53 91.68 64.0K
10:39 91.75 91.75 91.44 91.49 29.8K
10:40 91.56 91.60 91.07 91.21 60.5K
10:41 91.22 91.34 90.89 90.89 54.4K
10:42 90.95 91.05 90.55 90.85 98.3K
10:43 90.87 90.91 90.75 90.88 26.8K
10:44 90.88 90.90 90.64 90.77 25.4K
10:45 90.87 90.90 90.68 90.76 18.3K
10:46 90.61 91.10 90.61 91.10 36.1K
10:47 91.09 91.11 91.00 91.06 28.7K
10:48 91.05 91.13 90.89 91.00 17.7K
10:49 91.02 91.02 90.66 90.74 52.5K
10:50 90.80 90.94 90.69 90.69 22.0K
10:51 90.62 90.79 90.28 90.28 42.2K
10:52 90.35 90.79 90.35 90.67 28.4K
10:53 90.69 90.78 90.55 90.78 28.6K
10:54 90.88 90.88 90.51 90.51 41.4K
10:55 90.57 90.76 90.48 90.72 48.5K
10:56 90.75 90.75 90.42 90.49 23.4K
10:57 90.44 90.65 90.44 90.48 18.0K
10:58 90.58 90.58 90.32 90.39 21.4K
10:59 90.37 90.42 89.98 89.98 88.8K
11:00 90.06 90.29 90.03 90.03 36.1K
11:01 90.09 90.21 90.02 90.12 32.8K
11:02 90.12 90.14 89.95 90.02 51.4K
11:03 89.96 90.11 89.89 89.90 40.9K
11:04 89.93 90.04 89.65 89.72 51.7K
11:05 89.79 89.79 89.42 89.51 102.9K
11:06 89.35 89.35 88.88 88.96 138.9K
11:07 89.03 89.10 88.94 89.08 75.5K
11:08 89.06 89.11 88.91 89.11 46.5K
11:09 89.20 89.32 88.69 88.69 92.4K
11:10 88.68 89.44 88.68 89.44 83.2K
11:11 89.26 89.36 88.89 89.04 33.4K
11:12 88.99 89.13 88.92 88.98 43.5K
11:13 88.92 89.36 88.85 89.32 33.7K
11:14 89.37 89.46 89.26 89.40 30.6K
11:15 89.49 89.49 89.31 89.36 36.5K
11:16 89.36 89.38 89.16 89.16 37.5K
11:17 89.20 89.50 89.20 89.42 16.7K
11:18 89.41 89.60 89.40 89.55 24.4K
11:19 89.49 89.78 89.49 89.60 33.8K
11:20 89.65 89.76 89.53 89.72 14.9K
11:21 89.72 90.12 89.60 90.12 49.3K
11:22 90.12 90.15 89.99 89.99 50.1K
11:23 90.02 90.09 89.94 89.94 24.4K
11:24 89.93 89.99 89.84 89.90 18.4K
11:25 89.99 90.03 89.72 89.76 21.6K
11:26 89.77 89.82 89.60 89.82 16.4K
11:27 89.77 89.83 89.57 89.57 13.3K
11:28 89.58 89.76 89.57 89.60 19.2K
11:29 89.60 89.65 89.47 89.63 21.4K
11:30 89.65 89.65 89.52 89.58 9.1K
11:31 89.50 89.74 89.45 89.74 15.4K
11:32 89.76 89.91 89.71 89.73 19.6K
11:33 89.71 89.84 89.60 89.67 19.3K
11:34 89.63 89.80 89.60 89.77 8.8K
11:35 89.72 89.82 89.62 89.77 25.1K
11:36 89.62 89.78 89.62 89.70 10.4K
11:37 89.75 89.96 89.75 89.95 20.4K
11:38 89.96 90.04 89.80 89.80 26.6K
11:39 89.70 89.83 89.45 89.54 25.9K
11:40 89.55 89.64 89.31 89.31 27.8K
11:41 89.35 89.45 89.27 89.37 19.5K
11:42 89.49 89.50 89.30 89.42 13.1K
11:43 89.27 89.40 89.27 89.37 12.0K
11:44 89.27 89.34 89.17 89.28 17.3K
11:45 89.29 89.46 89.29 89.35 10.6K
11:46 89.44 89.61 89.42 89.45 13.1K
11:47 89.45 89.94 89.45 89.94 23.4K
11:48 89.89 89.97 89.78 89.83 21.8K
11:49 89.93 89.93 89.70 89.72 30.3K
11:50 89.72 89.89 89.67 89.85 15.7K
11:51 89.91 89.91 89.55 89.55 16.3K
11:52 89.50 89.53 89.40 89.46 10.4K
11:53 89.46 89.46 89.34 89.35 13.4K
11:54 89.44 89.51 89.34 89.51 13.9K
11:55 89.46 89.59 89.46 89.59 12.5K
11:56 89.56 89.63 89.49 89.61 13.7K
11:57 89.63 89.70 89.50 89.54 13.8K
11:58 89.55 89.74 89.55 89.63 14.3K
11:59 89.58 89.61 89.48 89.48 13.4K
12:00 89.48 89.48 89.18 89.23 20.7K
12:01 89.23 89.25 88.89 89.02 47.1K
12:02 89.04 89.10 88.90 88.90 18.9K
12:03 88.93 88.93 88.76 88.82 50.2K
12:04 88.84 88.90 88.75 88.75 26.5K
12:05 88.78 88.80 88.30 88.52 112.5K
12:06 88.70 88.90 88.58 88.86 36.3K
12:07 88.82 88.91 88.70 88.70 13.5K
12:08 88.78 88.78 88.67 88.67 18.4K
12:09 88.67 88.75 88.60 88.66 23.0K
12:10 88.69 88.89 88.67 88.77 36.6K
12:11 88.77 88.77 88.45 88.45 25.7K
12:12 88.43 88.65 88.43 88.63 38.3K
12:13 88.63 88.64 88.34 88.49 28.6K
12:14 88.49 88.50 88.18 88.33 78.6K
12:15 88.30 88.73 88.30 88.60 40.3K
12:16 88.60 88.63 88.45 88.49 16.1K
12:17 88.46 88.49 88.34 88.35 20.2K
12:18 88.38 88.38 88.10 88.13 43.6K
12:19 88.08 88.15 87.87 87.93 142.6K
12:20 87.89 87.90 87.66 87.66 50.3K
12:21 87.72 87.94 87.68 87.87 51.4K
12:22 87.87 87.99 87.53 87.90 37.2K
12:23 87.90 88.04 87.80 87.91 28.9K
12:24 87.96 88.13 87.89 88.13 18.4K
12:25 88.13 88.37 88.13 88.22 18.4K
12:26 88.27 88.41 88.24 88.41 19.4K
12:27 88.43 88.45 88.36 88.45 17.6K
12:28 88.50 88.63 88.45 88.53 26.6K
12:29 88.60 88.80 88.60 88.72 35.3K
12:30 88.74 88.74 88.61 88.66 33.5K
12:31 88.66 88.66 88.52 88.58 14.6K
12:32 88.57 88.64 88.53 88.60 11.0K
12:33 88.63 88.65 88.56 88.56 4.9K
12:34 88.57 88.60 88.42 88.44 14.1K
12:35 88.47 88.71 88.47 88.71 10.5K
12:36 88.64 88.66 88.40 88.56 20.2K
12:37 88.45 88.50 88.35 88.43 8.4K
12:38 88.53 88.79 88.53 88.78 28.6K
12:39 88.83 89.11 88.77 89.05 45.4K
12:40 89.06 89.22 89.02 89.14 32.8K
12:41 89.20 89.28 89.19 89.22 35.3K
12:42 89.24 89.24 89.09 89.16 18.1K
12:43 89.20 89.25 89.14 89.21 15.0K
12:44 89.19 89.25 89.05 89.24 20.7K
12:45 89.24 89.27 89.08 89.14 19.9K
12:46 89.10 89.15 88.82 88.85 34.3K
12:47 88.84 89.11 88.80 89.11 19.7K
12:48 89.06 89.06 88.91 89.06 15.2K
12:49 88.89 88.98 88.86 88.88 10.5K
12:50 88.90 89.10 88.88 89.10 9.3K
12:51 89.07 89.17 89.03 89.17 12.6K
12:52 89.17 89.17 89.02 89.11 6.6K
12:53 89.04 89.08 88.96 88.96 9.6K
12:54 89.00 89.11 88.98 88.98 12.9K
12:55 88.92 88.92 88.81 88.81 15.1K
12:56 88.75 88.87 88.27 88.31 56.3K
12:57 88.30 88.37 88.26 88.31 15.1K
12:58 88.31 88.62 88.31 88.60 20.8K
12:59 88.55 88.68 88.55 88.65 13.4K
13:00 88.69 88.92 88.69 88.90 18.5K
13:01 88.86 88.95 88.86 88.94 14.4K
13:02 89.00 89.24 89.00 89.24 15.2K
13:03 89.27 89.35 89.21 89.34 25.3K
13:04 89.28 89.42 89.25 89.42 16.5K
13:05 89.42 89.59 89.38 89.56 26.9K
13:06 89.54 89.63 89.54 89.61 15.4K
13:07 89.66 89.68 89.58 89.68 14.9K
13:08 89.68 89.74 89.56 89.74 16.2K
13:09 89.72 89.75 89.60 89.64 33.9K
13:10 89.61 89.63 89.52 89.52 12.7K
13:11 89.43 89.62 89.43 89.59 29.5K
13:12 89.58 89.58 89.42 89.42 12.3K
13:13 89.39 89.48 89.20 89.20 23.6K
13:14 89.05 89.05 88.84 88.84 40.5K
13:15 88.89 88.89 88.78 88.84 18.1K
13:16 88.81 88.81 88.76 88.76 7.9K
13:17 88.79 88.84 88.76 88.84 7.4K
13:18 88.80 89.02 88.77 88.92 20.4K
13:19 88.92 88.97 88.79 88.79 11.2K
13:20 88.83 88.90 88.57 88.64 14.8K
13:21 88.56 88.73 88.50 88.65 9.1K
13:22 88.65 88.65 88.44 88.62 74.7K
13:23 88.66 88.70 88.41 88.41 14.9K
13:24 88.34 88.50 88.34 88.39 16.0K
13:25 88.45 88.50 88.31 88.36 16.0K
13:26 88.36 88.36 88.27 88.27 15.2K
13:27 88.30 88.47 88.30 88.43 15.1K
13:28 88.40 88.41 88.35 88.35 6.3K
13:29 88.40 88.41 88.35 88.41 8.2K
13:30 88.44 88.52 88.42 88.51 13.7K
13:31 88.46 88.46 88.36 88.46 9.1K
13:32 88.42 88.56 88.38 88.38 10.9K
13:33 88.32 88.39 88.28 88.28 10.6K
13:34 88.28 88.46 88.26 88.46 8.7K
13:35 88.44 88.87 88.44 88.77 33.2K
13:36 88.69 88.72 88.51 88.51 8.0K
13:37 88.45 88.74 88.45 88.71 11.8K
13:38 88.71 88.76 88.48 88.55 19.2K
13:39 88.62 88.63 88.45 88.52 3.9K
13:40 88.49 88.55 88.45 88.54 4.6K
13:41 88.49 88.49 88.45 88.45 7.3K
13:42 88.46 88.46 88.11 88.28 20.7K
13:43 88.29 88.36 88.22 88.36 9.6K
13:44 88.28 88.36 88.20 88.24 8.0K
13:45 88.23 88.36 88.11 88.32 9.7K
13:46 88.34 88.35 88.25 88.30 4.8K
13:47 88.29 88.29 88.21 88.26 14.4K
13:48 88.26 88.54 88.26 88.48 11.5K
13:49 88.47 88.52 88.35 88.35 9.3K
13:50 88.41 88.41 88.10 88.22 10.3K
13:51 88.08 88.15 88.02 88.02 8.8K
13:52 88.10 88.10 87.80 87.80 52.0K
13:53 87.94 87.98 87.81 87.81 32.6K
13:54 87.81 87.84 87.70 87.70 17.9K
13:55 87.75 87.82 87.68 87.68 23.7K
13:56 87.70 87.70 87.22 87.22 58.9K
13:57 87.30 87.38 87.25 87.35 21.3K
13:58 87.42 87.47 87.31 87.38 12.1K
13:59 87.42 87.46 87.32 87.40 19.4K
14:00 87.29 87.53 87.29 87.39 27.0K
14:01 87.43 87.45 87.29 87.29 55.1K
14:02 87.32 87.32 86.96 87.12 106.5K
14:03 87.19 87.28 87.12 87.22 17.7K
14:04 87.34 87.70 87.26 87.60 73.9K
14:05 87.60 87.62 87.50 87.57 28.0K
14:06 87.61 87.80 87.59 87.70 27.2K
14:07 87.74 87.80 87.67 87.67 9.8K
14:08 87.64 87.66 87.54 87.60 13.0K
14:09 87.50 87.50 87.40 87.50 16.5K
14:10 87.49 87.63 87.49 87.63 14.3K
14:11 87.61 87.63 87.55 87.55 8.9K
14:12 87.54 87.59 87.49 87.54 8.2K
14:13 87.58 87.70 87.53 87.53 12.8K
14:14 87.54 87.62 87.49 87.60 8.8K
14:15 87.57 87.69 87.57 87.69 7.1K
14:16 87.83 87.87 87.74 87.76 12.0K
14:17 87.69 87.98 87.69 87.96 16.0K
14:18 87.96 88.06 87.85 87.95 13.9K
14:19 87.90 87.90 87.80 87.85 5.8K
14:20 87.79 88.07 87.78 88.00 16.8K
14:21 88.00 88.25 88.00 88.16 60.0K
14:22 88.09 88.09 87.83 87.90 9.8K
14:23 87.81 87.81 87.71 87.77 8.0K
14:24 87.77 87.77 87.60 87.72 12.6K
14:25 87.71 87.71 87.51 87.51 11.7K
14:26 87.51 87.66 87.50 87.50 7.8K
14:27 87.57 87.61 87.52 87.57 14.3K
14:28 87.63 87.65 87.50 87.50 8.0K
14:29 87.61 87.61 87.53 87.57 9.2K
14:30 87.57 87.73 87.53 87.67 10.1K
14:31 87.70 87.70 87.57 87.57 9.0K
14:32 87.50 87.63 87.47 87.50 12.5K
14:33 87.56 87.63 87.50 87.63 9.7K
14:34 87.57 87.66 87.57 87.64 6.0K
14:35 87.63 87.65 87.55 87.60 8.0K
14:36 87.60 87.68 87.55 87.64 9.1K
14:37 87.68 87.69 87.55 87.66 6.5K
14:38 87.62 87.62 87.53 87.59 9.9K
14:39 87.66 87.83 87.66 87.72 12.6K
14:40 87.69 87.73 87.60 87.64 5.6K
14:41 87.60 87.60 87.50 87.50 7.3K
14:42 87.52 87.60 87.52 87.53 6.6K
14:43 87.52 87.54 87.45 87.51 8.5K
14:44 87.44 87.52 87.42 87.49 7.7K
14:45 87.51 87.56 87.47 87.55 7.9K
14:46 87.56 87.71 87.56 87.71 14.1K
14:47 87.57 87.66 87.56 87.58 5.4K
14:48 87.58 87.60 87.54 87.54 3.7K
14:49 87.56 87.61 87.54 87.59 7.4K
14:50 87.58 87.63 87.50 87.50 8.5K
14:51 87.54 87.57 87.49 87.51 6.8K
14:52 87.52 87.64 87.52 87.61 9.4K
14:53 87.61 87.66 87.53 87.58 6.0K
14:54 87.62 87.62 87.21 87.21 39.5K
14:55 87.25 87.25 87.10 87.11 15.0K
14:56 87.12 87.23 87.11 87.23 13.3K
14:57 87.24 87.33 87.21 87.25 19.3K
14:58 87.29 87.33 87.21 87.21 10.2K
14:59 87.25 87.27 87.12 87.25 10.2K
15:00 87.30 87.37 87.21 87.22 25.7K
15:01 87.15 87.30 87.15 87.30 7.2K
15:02 87.25 87.35 87.12 87.17 16.6K
15:03 87.17 87.30 87.02 87.02 15.3K
15:04 87.05 87.19 87.01 87.18 16.8K
15:05 87.15 87.23 87.10 87.17 8.5K
15:06 87.23 87.23 87.02 87.15 41.4K
15:07 87.08 87.21 86.92 87.01 16.6K
15:08 87.01 87.03 86.85 86.85 29.9K
15:09 86.81 86.91 86.77 86.82 25.3K
15:10 86.85 86.94 86.73 86.75 30.4K
15:11 86.83 86.90 86.74 86.88 11.5K
15:12 86.87 87.00 86.75 86.83 40.5K
15:13 86.80 86.88 86.75 86.76 20.5K
15:14 86.80 86.83 86.70 86.75 11.8K
15:15 86.74 86.88 86.72 86.80 15.1K
15:16 86.80 86.80 86.57 86.57 28.3K
15:17 86.53 86.53 86.32 86.36 77.4K
15:18 86.34 86.42 86.11 86.30 55.5K
15:19 86.35 86.39 86.02 86.13 51.4K
15:20 86.08 86.08 85.80 85.99 141.2K
15:21 85.98 86.29 85.98 86.28 29.2K
15:22 86.17 86.21 86.03 86.08 18.1K
15:23 86.03 86.10 86.01 86.01 19.1K
15:24 86.05 86.17 85.94 86.11 42.6K
15:25 86.00 86.12 86.00 86.01 11.7K
15:26 86.06 86.15 86.01 86.08 14.9K
15:27 86.00 86.10 85.97 86.02 19.6K
15:28 86.01 86.08 85.99 86.00 15.2K
15:29 85.99 86.03 85.88 85.88 21.8K
15:30 85.88 85.99 85.80 85.83 29.3K
15:31 85.71 85.71 85.40 85.56 114.7K
15:32 85.53 85.59 85.41 85.58 30.0K
15:33 85.58 85.68 85.52 85.58 29.0K
15:34 85.56 85.56 85.32 85.32 32.5K
15:35 85.34 85.38 85.18 85.34 39.5K
15:36 85.33 85.36 84.90 84.93 122.5K
15:37 84.95 84.95 84.61 84.87 92.0K
15:38 84.88 84.88 84.70 84.78 42.3K
15:39 84.75 84.98 84.69 84.83 32.7K
15:40 84.81 84.93 84.72 84.81 41.0K
15:41 84.81 84.81 84.35 84.38 92.8K
15:42 84.33 84.59 84.33 84.56 46.7K
15:43 84.52 84.62 84.39 84.40 33.7K
15:44 84.36 84.88 84.36 84.88 56.8K
15:45 84.88 85.24 84.88 85.20 76.4K
15:46 85.23 85.31 85.14 85.29 46.1K
15:47 85.30 85.30 85.10 85.26 65.1K
15:48 85.31 85.38 85.21 85.25 48.7K
15:49 85.19 85.22 85.07 85.14 28.9K
15:50 85.00 85.02 84.80 85.02 65.1K
15:51 84.92 85.00 84.74 84.82 44.1K
15:52 84.79 85.29 84.79 85.18 46.9K
15:53 85.19 85.27 85.15 85.18 32.2K
15:54 85.21 85.65 85.14 85.65 54.6K
15:55 85.70 86.11 85.70 85.90 89.9K
15:56 85.90 86.23 85.90 86.08 72.7K
15:57 86.05 86.17 85.99 86.01 52.9K
15:58 85.97 85.98 85.90 85.90 67.9K
15:59 85.90 85.93 85.85 85.87 2,698.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available