Dark

TEM
Tempus AI, Inc. Class A Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:59 PM EDT

76.49USD-6.612%(-5.41)7,150,439

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:27:30 AM EDT

81.90USD0.000%(0.00)12,176

After-hours

Oct 1, 2026 4:56:30 PM EDT

76.57USD+0.111%(+0.08)84,680

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	81.9900	82.650000	75.940000	76.4900	-6.606%	7,150,439	0.000%
2026-09-30	83.0000	86.250000	81.680000	81.9000	-0.823%	4,576,139	-6.606%
2026-09-29	85.4850	89.090000	81.780000	82.5800	-2.938%	6,297,992	-7.375%
2026-09-28	83.5700	86.439900	82.770000	85.0800	+0.082%	6,288,768	-10.096%
2026-09-25	83.6950	85.460000	80.310000	85.0100	+3.368%	8,443,082	-10.022%
2026-09-24	75.6900	82.460000	74.810000	82.2400	+7.377%	10,821,333	-6.992%
2026-09-23	76.4700	78.970000	75.880000	76.5900	-0.777%	5,375,411	-0.131%
2026-09-22	77.9900	79.000000	75.810000	77.1900	-1.077%	5,998,167	-0.907%
2026-09-21	79.0800	80.250000	77.132000	78.0300	+0.244%	5,641,933	-1.974%
2026-09-18	81.4000	81.830000	75.990000	77.8400	-3.136%	9,321,156	-1.734%
2026-09-17	72.7000	81.280000	72.610000	80.3600	+14.849%	16,880,401	-4.816%
2026-09-16	68.7900	71.480000	68.420100	69.9700	+1.627%	7,585,840	+9.318%
2026-09-15	61.9050	68.939000	61.880000	68.8500	+10.674%	8,250,886	+11.097%
2026-09-14	57.7250	62.810000	57.720000	62.2100	+5.423%	4,724,216	+22.955%
2026-09-11	59.4700	60.380000	58.480000	59.0100	+0.460%	3,690,132	+29.622%
2026-09-10	59.8700	61.110000	58.020000	58.7400	-4.145%	5,502,728	+30.218%
2026-09-09	63.4200	64.910000	60.930000	61.2800	-4.682%	6,623,792	+24.820%
2026-09-08	64.0400	65.790000	63.210000	64.2900	-0.511%	5,195,200	+18.977%
2026-09-04	64.7600	66.300000	63.110000	64.6200	-0.062%	4,574,981	+18.369%
2026-09-03	63.0000	64.813100	61.190000	64.6600	+4.391%	4,918,353	+18.296%
2026-09-02	63.1500	67.099900	60.060000	61.9400	-0.530%	5,785,646	+23.490%
2026-09-01	65.6400	65.790000	61.220000	62.2700	-1.237%	6,239,185	+22.836%
2026-08-31	62.3650	64.550000	60.580400	63.0500	-1.546%	7,178,313	+21.316%
2026-08-28	69.0450	70.899900	63.770000	64.0400	-9.407%	8,774,758	+19.441%
2026-08-27	68.6500	71.890000	67.800000	70.6900	+3.227%	6,588,605	+8.205%
2026-08-26	67.4800	70.217400	67.300000	68.4800	-0.364%	5,225,820	+11.697%
2026-08-25	66.5800	70.790000	63.610100	68.7300	+3.869%	8,882,459	+11.291%
2026-08-24	70.0750	72.020000	65.930000	66.1700	-8.970%	11,929,279	+15.596%
2026-08-21	65.6000	72.960000	65.250000	72.6900	+9.062%	15,973,081	+5.228%
2026-08-20	61.8300	68.960000	61.700000	66.6500	+8.816%	20,144,364	+14.764%
2026-08-19	55.9800	61.980000	54.810000	61.2500	+24.088%	22,543,631	+24.882%
2026-08-18	50.0700	51.100000	49.350000	49.3600	-4.415%	3,519,969	+54.964%
2026-08-17	51.1200	52.800000	50.610000	51.6400	-0.883%	2,869,525	+48.122%
2026-08-14	53.9000	54.040000	51.760000	52.1000	-4.034%	3,020,317	+46.814%
2026-08-13	54.6700	55.550000	53.840000	54.2900	-0.586%	2,256,369	+40.892%
2026-08-12	56.0000	57.030000	53.730000	54.6100	-1.939%	4,390,863	+40.066%
2026-08-11	54.2300	56.580000	53.000000	55.6900	+1.144%	3,779,225	+37.350%
2026-08-10	51.7900	56.600000	51.635000	55.0600	+5.783%	6,781,500	+38.921%
2026-08-07	47.5550	52.400000	47.226300	52.0500	+12.858%	5,692,866	+46.955%
2026-08-06	45.3200	46.749900	44.800000	46.1200	-1.242%	2,569,829	+65.850%
2026-08-05	46.4600	48.090000	46.020000	46.7000	-0.744%	3,507,416	+63.790%
2026-08-04	46.7450	47.720000	45.270000	47.0500	+2.172%	4,189,183	+62.572%
2026-08-03	43.4400	47.208700	42.400500	46.0500	+4.969%	5,543,552	+66.102%
2026-07-31	46.2400	46.298000	42.300000	43.8700	-0.948%	7,310,583	+74.356%
2026-07-30	42.0000	44.500000	41.450000	44.2900	+6.594%	7,555,223	+72.703%
2026-07-29	42.4100	43.830000	41.234000	41.5500	-3.147%	4,396,400	+84.091%
2026-07-28	42.3200	43.125000	40.770000	42.9000	-0.023%	6,413,769	+78.298%
2026-07-27	43.8000	44.380000	42.010000	42.9100	+0.515%	5,403,524	+78.257%
2026-07-24	46.2500	46.450000	42.660000	42.6900	-7.216%	5,787,467	+79.175%
2026-07-23	46.1000	47.540000	45.510000	46.0100	-2.023%	4,474,659	+66.246%
2026-07-22	48.3300	48.600000	46.510000	46.9600	-4.124%	4,143,913	+62.883%
2026-07-21	48.5150	50.010000	47.740000	48.9800	+1.177%	4,755,666	+56.166%
2026-07-20	49.7800	49.900000	47.432000	48.4100	-7.738%	10,289,577	+58.005%
2026-07-17	52.0100	53.500000	51.230000	52.4700	-2.090%	3,892,485	+45.779%
2026-07-16	56.7450	57.940000	52.635000	53.5900	-6.393%	4,840,740	+42.732%
2026-07-15	58.9700	59.935000	56.500100	57.2500	-2.420%	2,772,231	+33.607%
2026-07-14	56.2800	59.155000	55.310100	58.6700	+4.899%	3,630,233	+30.373%
2026-07-13	57.6400	57.950000	54.500000	55.9300	-3.950%	4,139,227	+36.760%
2026-07-10	62.7500	62.950000	57.450000	58.2300	-5.317%	4,387,151	+31.358%
2026-07-09	56.9400	62.175000	56.540000	61.5000	+7.386%	4,635,210	+24.374%
2026-07-08	58.6700	60.250000	56.062600	57.2700	-4.693%	4,750,298	+33.560%
2026-07-07	60.5484	62.490000	58.840000	60.0900	-1.005%	4,100,475	+27.292%
2026-07-06	60.1000	61.970000	58.690000	60.7000	+0.713%	4,672,664	+26.013%
2026-07-02	61.1000	63.099900	58.910000	60.2700	-2.159%	5,966,528	+26.912%
2026-07-01	57.5500	63.109600	57.440000	61.6000	+6.335%	9,043,828	+24.172%
2026-06-30	57.5900	59.358900	56.352400	57.9300	-0.652%	4,807,472	+32.039%
2026-06-29	56.8400	59.590000	54.770000	58.3100	+3.865%	8,184,586	+31.178%
2026-06-26	54.2150	57.100000	53.370000	56.1400	+2.315%	9,674,513	+36.249%
2026-06-25	52.5900	55.650000	52.570000	54.8700	+5.641%	9,314,235	+39.402%
2026-06-24	48.6150	52.560000	48.450000	51.9400	+6.850%	6,966,295	+47.266%
2026-06-23	47.0000	49.850000	46.680000	48.6100	+1.588%	5,326,346	+57.354%
2026-06-22	49.7500	51.270000	47.560000	47.8500	-5.881%	5,170,889	+59.854%
2026-06-18	49.8500	51.015000	48.850000	50.8400	+4.202%	5,925,856	+50.452%
2026-06-17	49.8800	52.655000	48.710000	48.7900	-3.501%	6,055,918	+56.774%
2026-06-16	51.9400	54.225000	50.450000	50.5600	-3.364%	7,000,484	+51.286%
2026-06-15	49.9900	53.250000	48.980000	52.3200	+9.410%	10,237,441	+46.196%
2026-06-12	49.7500	49.980000	47.120000	47.8200	-3.569%	6,122,844	+59.954%
2026-06-11	48.8900	49.800000	47.180000	49.5900	+0.222%	6,587,857	+54.245%
2026-06-10	47.7400	52.350000	47.620000	49.4800	+1.352%	7,225,824	+54.588%
2026-06-09	48.7600	49.480000	45.310000	48.8200	+0.473%	7,351,276	+56.678%
2026-06-08	47.3600	48.610000	46.180000	48.5900	+4.652%	4,829,354	+57.419%
2026-06-05	50.8200	52.230000	45.840000	46.4300	-11.156%	8,873,466	+64.743%
2026-06-04	46.9000	53.970000	46.690000	52.2600	+9.998%	13,897,312	+46.364%
2026-06-03	48.5000	48.650000	46.370000	47.5100	-4.252%	6,471,087	+60.998%
2026-06-02	51.5000	52.000000	49.440000	49.6200	-6.023%	6,390,869	+54.152%
2026-06-01	49.5100	54.748500	48.400000	52.8000	+4.617%	9,746,219	+44.867%
2026-05-29	53.3300	53.410000	48.730000	50.4700	-1.599%	11,808,058	+51.555%
2026-05-28	46.9200	52.048500	46.839800	51.2900	+8.734%	10,408,063	+49.132%
2026-05-27	46.6600	47.480000	45.460000	47.1700	+1.093%	3,837,976	+62.158%
2026-05-26	47.0800	48.210000	46.220100	46.6600	+1.039%	4,395,771	+63.931%
2026-05-22	46.6700	47.765000	45.839700	46.1800	-0.667%	4,302,519	+65.634%
2026-05-21	45.3200	46.545000	44.590000	46.4900	+1.330%	3,815,829	+64.530%
2026-05-20	45.0700	45.930000	44.300000	45.8800	+0.769%	4,379,431	+66.718%
2026-05-19	43.1900	45.980000	42.620000	45.5300	+4.379%	5,877,067	+67.999%
2026-05-18	44.1000	45.720000	43.130000	43.6200	-0.706%	5,967,959	+75.355%
2026-05-15	44.9100	45.200000	43.691600	43.9300	-3.408%	5,731,228	+74.118%
2026-05-14	45.9000	47.770000	45.121000	45.4800	-0.915%	6,257,101	+68.184%
2026-05-13	46.4500	46.545100	45.250000	45.9000	-2.236%	5,885,530	+66.645%
2026-05-12	48.0900	48.125900	45.725000	46.9500	-3.116%	6,441,720	+62.918%
2026-05-11	49.3700	49.500000	47.750000	48.4600	-2.808%	8,238,992	+57.842%
2026-05-08	49.3500	49.890000	46.750000	49.8600	+0.788%	11,664,414	+53.410%
2026-05-07	53.3100	53.310000	48.700000	49.4700	-7.533%	10,897,562	+54.619%
2026-05-06	50.8200	53.720000	48.500000	53.5000	-1.054%	10,691,712	+42.972%
2026-05-05	56.0500	56.407800	53.099700	54.0700	-3.118%	5,966,684	+41.465%
2026-05-04	54.4500	56.260000	54.100000	55.8100	+1.473%	4,182,700	+37.054%
2026-05-01	55.1900	56.220000	53.622000	55.0000	-0.865%	4,509,296	+39.073%
2026-04-30	50.5600	55.530000	50.560000	55.4800	+10.916%	6,205,505	+37.870%
2026-04-29	50.9950	51.230000	48.905600	50.0200	-2.114%	3,781,201	+52.919%
2026-04-28	51.4100	51.910000	50.376600	51.1000	-2.999%	3,206,187	+49.687%
2026-04-27	51.7000	53.598600	51.530000	52.6800	+1.074%	2,697,882	+45.197%
2026-04-24	52.1300	52.660000	50.520000	52.1200	+1.322%	3,826,437	+46.757%
2026-04-23	54.3500	54.500000	50.030000	51.4400	-7.332%	5,776,288	+48.698%
2026-04-22	56.4550	57.400000	54.861300	55.5100	+0.653%	3,853,015	+37.795%
2026-04-21	56.7800	57.870000	54.580000	55.1500	-2.871%	5,477,962	+38.694%
2026-04-20	54.9400	57.925000	54.850000	56.7800	+1.629%	5,826,436	+34.713%
2026-04-17	57.4450	57.570000	54.875000	55.8700	+2.664%	6,580,426	+36.907%
2026-04-16	57.9650	58.040000	52.910000	54.4200	-3.528%	8,756,645	+40.555%
2026-04-15	50.3500	56.500000	50.350000	56.4100	+13.891%	12,363,260	+35.597%
2026-04-14	47.7700	49.605000	47.620000	49.5300	+7.721%	6,546,697	+54.432%
2026-04-13	42.5400	46.540000	42.540000	45.9800	+7.080%	5,797,696	+66.355%
2026-04-10	45.3000	45.950000	42.410000	42.9400	-2.763%	6,837,737	+78.132%
2026-04-09	47.0100	47.200000	44.000000	44.1600	-7.032%	5,785,228	+73.211%
2026-04-08	50.1700	50.810000	46.970000	47.5000	+1.463%	4,442,001	+61.032%
2026-04-07	46.4650	47.160000	45.320000	46.8150	-1.025%	3,033,182	+63.388%
2026-04-06	47.6000	48.460000	47.275000	47.3000	-0.190%	2,793,565	+61.712%
2026-04-02	44.5900	48.100000	44.130000	47.3900	+0.765%	3,833,272	+61.405%
2026-04-01	46.1500	47.520000	46.000000	47.0300	+4.003%	5,621,148	+62.641%
2026-03-31	43.3500	45.540000	43.000000	45.2200	+6.726%	4,251,832	+69.151%
2026-03-30	42.3600	43.170000	41.730000	42.3700	-0.587%	4,614,280	+80.529%
2026-03-27	44.9450	45.070000	42.190000	42.6200	-6.391%	5,705,975	+79.470%
2026-03-26	46.0000	47.710000	45.330000	45.5300	-2.630%	5,224,894	+67.999%
2026-03-25	49.8600	50.750000	46.330000	46.7600	-4.239%	4,915,383	+63.580%
2026-03-24	48.4600	49.370000	47.690000	48.8300	-0.631%	2,654,142	+56.646%
2026-03-23	47.9000	49.980000	47.600000	49.1400	+4.642%	4,779,358	+55.657%
2026-03-20	48.4000	49.330000	46.130000	46.9600	-3.652%	4,582,862	+62.883%
2026-03-19	47.3800	49.460000	46.760000	48.7400	+0.103%	4,211,094	+56.935%
2026-03-18	50.1500	50.582100	48.635000	48.6900	-4.229%	4,680,047	+57.096%
2026-03-17	50.9300	51.980000	50.530000	50.8400	-0.079%	3,069,968	+50.452%
2026-03-16	51.4400	52.670000	49.810000	50.8800	+1.801%	4,977,428	+50.334%
2026-03-13	50.1600	51.450000	49.560000	49.9800	+0.909%	5,008,674	+53.041%
2026-03-12	51.8350	51.835000	49.320000	49.5300	-5.979%	6,065,511	+54.432%
2026-03-11	51.5400	53.634200	51.380000	52.6800	+3.497%	4,115,263	+45.197%
2026-03-10	52.3800	53.050000	50.730000	50.9000	-2.714%	4,301,375	+50.275%
2026-03-09	50.8900	52.770000	49.825000	52.3200	+0.115%	4,631,038	+46.196%
2026-03-06	51.8600	53.500000	51.570000	52.2600	-1.489%	3,443,495	+46.364%
2026-03-05	50.7700	53.400000	50.460100	53.0500	+3.431%	4,848,486	+44.185%
2026-03-04	51.8900	52.480000	50.320100	51.2900	-0.214%	6,000,512	+49.132%
2026-03-03	51.1300	52.871500	48.750000	51.4000	-3.583%	6,982,012	+48.813%
2026-03-02	50.9450	53.350000	50.615800	53.3100	+0.113%	5,695,348	+43.482%
2026-02-27	54.2300	54.540000	52.160000	53.2500	-3.898%	4,544,559	+43.643%
2026-02-26	53.1900	55.460000	51.690000	55.4100	+3.165%	7,604,624	+38.044%
2026-02-25	57.0800	57.740000	53.050000	53.7100	-7.317%	10,609,757	+42.413%
2026-02-24	56.5600	58.756000	56.292000	57.9500	+1.152%	5,636,621	+31.993%
2026-02-23	57.5300	58.330000	55.850100	57.2900	-1.850%	4,061,940	+33.514%
2026-02-20	61.8800	62.000000	57.680000	58.3700	-2.652%	7,902,968	+31.043%
2026-02-19	58.0800	60.040000	57.382100	59.9600	+6.766%	8,366,921	+27.568%
2026-02-18	53.9300	57.930000	53.700000	56.1600	+6.849%	6,872,089	+36.200%
2026-02-17	52.7400	53.500000	50.700000	52.5600	+1.174%	3,152,320	+45.529%
2026-02-13	51.0400	52.650000	50.430000	51.9500	+2.304%	3,137,176	+47.238%
2026-02-12	53.9200	53.950000	49.400000	50.7800	-5.279%	5,221,270	+50.630%
2026-02-11	56.0000	56.125000	52.080000	53.6100	-4.062%	4,294,040	+42.679%
2026-02-10	57.9750	57.975000	55.717500	55.8800	-2.171%	3,892,769	+36.883%
2026-02-09	55.4700	57.600000	53.916300	57.1200	+4.025%	4,725,197	+33.911%
2026-02-06	53.4600	55.550000	52.960000	54.9100	+4.710%	6,497,311	+39.301%
2026-02-05	54.7100	55.000000	51.200000	52.4400	-2.073%	8,732,015	+45.862%
2026-02-04	55.5000	55.510900	49.880800	53.5500	-4.324%	9,625,438	+42.838%
2026-02-03	59.2400	59.325000	54.400000	55.9700	-4.406%	5,736,927	+36.662%
2026-02-02	59.4300	59.990000	57.510000	58.5500	-2.123%	5,279,393	+30.640%
2026-01-30	62.4100	63.320000	59.420000	59.8200	-5.810%	6,396,673	+27.867%
2026-01-29	64.0400	64.220000	62.650000	63.5100	-1.642%	4,797,123	+20.438%
2026-01-28	66.6500	66.810000	64.440000	64.5700	-3.353%	4,210,953	+18.461%
2026-01-27	67.8800	68.570000	66.216000	66.8100	-1.212%	3,745,941	+14.489%
2026-01-26	65.0000	70.160000	64.470000	67.6300	+3.536%	5,324,630	+13.101%
2026-01-23	68.8100	68.950000	64.840000	65.3200	-4.447%	3,932,005	+17.100%
2026-01-22	66.0000	68.780000	65.605000	68.3600	+4.654%	4,006,630	+11.893%
2026-01-21	66.6300	67.299900	61.820000	65.3200	-2.186%	7,204,144	+17.100%
2026-01-20	68.3300	69.414500	66.660000	66.7800	-5.048%	4,883,294	+14.540%
2026-01-16	69.5000	71.880000	68.570000	70.3300	+2.046%	4,869,075	+8.759%
2026-01-15	69.4500	73.260000	68.551100	68.9200	-0.520%	6,980,085	+10.984%
2026-01-14	66.8400	69.340000	66.150000	69.2800	+3.172%	4,242,244	+10.407%
2026-01-13	69.7300	70.560000	66.080000	67.1500	-3.046%	6,833,996	+13.909%
2026-01-12	75.3400	76.330000	68.320000	69.2600	+4.512%	16,043,681	+10.439%
2026-01-09	69.8100	69.880000	66.170000	66.2700	-3.057%	3,076,900	+15.422%
2026-01-08	69.0600	69.640000	67.330000	68.3600	-2.021%	3,339,542	+11.893%
2026-01-07	69.0000	71.210000	68.860000	69.7700	+0.331%	4,143,457	+9.632%
2026-01-06	66.3700	69.900000	66.160000	69.5400	+7.481%	6,507,846	+9.994%
2026-01-05	64.2600	65.359900	63.020100	64.7000	+3.752%	5,440,061	+18.223%
2026-01-02	60.2100	62.400000	59.090000	62.3600	+5.605%	5,816,696	+22.659%
2025-12-31	60.0100	60.100000	58.800000	59.0500	-2.219%	3,585,392	+29.534%
2025-12-30	61.8000	61.820000	59.990000	60.3900	-1.757%	5,051,239	+26.660%
2025-12-29	61.8700	63.490000	60.853400	61.4700	-1.962%	3,876,787	+24.435%
2025-12-26	63.5450	63.570000	61.780000	62.7000	-2.428%	3,032,427	+21.994%
2025-12-24	64.3750	64.810000	63.350100	64.2600	-0.711%	1,945,472	+19.032%
2025-12-23	65.8950	66.320000	63.450600	64.7200	-1.820%	3,664,610	+18.186%
2025-12-22	66.3600	67.800000	65.820000	65.9200	+2.265%	4,176,174	+16.035%
2025-12-19	62.7200	64.900000	61.950000	64.4600	+3.617%	5,963,738	+18.663%
2025-12-18	65.2200	66.610000	61.550000	62.2100	-3.722%	6,015,910	+22.955%
2025-12-17	68.0400	69.020000	64.310000	64.6150	-5.131%	3,924,091	+18.378%
2025-12-16	67.3550	69.310000	67.215000	68.1100	-0.815%	2,544,032	+12.304%
2025-12-15	70.5300	71.480000	68.310000	68.6700	-2.747%	3,215,862	+11.388%
2025-12-12	73.0600	73.820000	70.219834	70.6100	-4.400%	3,377,936	+8.327%
2025-12-11	74.3300	74.370000	71.480800	73.8600	-1.612%	3,221,895	+3.561%
2025-12-10	75.6400	77.200000	73.880000	75.0700	-1.067%	2,777,317	+1.892%
2025-12-09	76.6800	76.725300	74.620000	75.8800	-1.506%	2,780,445	+0.804%
2025-12-08	77.9800	78.780000	76.330000	77.0400	+0.496%	3,415,010	-0.714%
2025-12-05	76.1650	77.860000	74.770000	76.6600	+0.432%	3,236,344	-0.222%
2025-12-04	74.8900	78.090000	74.340000	76.3300	+1.896%	3,648,080	+0.210%
2025-12-03	73.5300	75.729700	73.000100	74.9100	+1.271%	2,584,086	+2.109%
2025-12-02	74.6000	76.850000	73.760000	73.9700	-0.135%	2,856,936	+3.407%
2025-12-01	75.5500	77.050000	73.980000	74.0700	-4.953%	3,268,973	+3.267%
2025-11-28	77.2500	78.030000	76.340000	77.9300	+0.933%	1,774,486	-1.848%
2025-11-26	77.7100	79.960000	76.750000	77.2100	+0.482%	3,702,002	-0.933%
2025-11-25	76.0100	77.390000	74.340000	76.8400	+1.026%	4,899,716	-0.455%
2025-11-24	70.7000	76.410000	70.700000	76.0600	+8.209%	6,145,931	+0.565%
2025-11-21	65.6400	71.010000	64.950000	70.2900	+7.003%	6,471,842	+8.821%
2025-11-20	71.3300	72.430000	64.920000	65.6900	-4.921%	7,196,566	+16.441%
2025-11-19	66.2000	69.650000	65.610500	69.0900	+3.475%	4,774,312	+10.711%
2025-11-18	65.8050	68.330000	64.200000	66.7700	+0.572%	4,532,088	+14.557%
2025-11-17	67.9300	69.580000	65.530000	66.3900	-3.052%	4,988,306	+15.213%
2025-11-14	65.2550	69.930000	64.670100	68.4800	+0.795%	6,298,444	+11.697%
2025-11-13	69.1850	69.500000	66.280000	67.9400	-4.444%	6,841,465	+12.585%
2025-11-12	71.4000	72.070000	69.350000	71.1000	-0.643%	4,762,281	+7.581%
2025-11-11	71.6000	74.020000	71.014700	71.5600	-0.306%	4,446,850	+6.889%
2025-11-10	75.8400	75.850000	71.630000	71.7800	+0.307%	6,132,601	+6.562%
2025-11-07	71.3500	72.020000	67.190000	71.5600	-0.735%	8,979,048	+6.889%
2025-11-06	80.2850	80.400000	71.930000	72.0900	-12.363%	11,767,992	+6.103%
2025-11-05	82.2300	83.500000	78.400300	82.2600	-2.639%	9,000,888	-7.014%
2025-11-04	85.0500	88.880000	83.900000	84.4900	-4.757%	9,041,188	-9.469%
2025-11-03	90.0000	90.530000	86.310000	88.7100	-1.269%	5,937,921	-13.775%
2025-10-31	87.9200	90.190000	86.820000	89.8500	+4.150%	4,706,710	-14.869%
2025-10-30	87.8500	91.830000	85.800000	86.2700	-2.893%	5,778,918	-11.337%
2025-10-29	88.2200	90.496300	87.030000	88.8400	+2.598%	5,277,363	-13.901%
2025-10-28	91.9300	92.000000	86.540000	86.5900	-5.449%	6,521,203	-11.664%
2025-10-27	91.9100	93.380000	89.550000	91.5800	+2.634%	7,674,027	-16.477%
2025-10-24	90.2600	91.510000	88.730000	89.2300	+2.522%	4,621,201	-14.278%
2025-10-23	86.6100	88.830000	84.070100	87.0350	+2.070%	4,967,005	-12.116%
2025-10-22	90.6000	91.090000	81.900000	85.2700	-4.299%	8,141,416	-10.297%
2025-10-21	91.2900	93.460000	88.950000	89.1000	-3.624%	4,255,126	-14.153%
2025-10-20	91.0200	96.290000	90.830000	92.4500	+5.320%	7,893,741	-17.263%
2025-10-17	89.1800	90.600000	85.135000	87.7800	-3.560%	5,837,410	-12.862%
2025-10-16	94.4650	97.250000	90.030000	91.0200	-0.968%	6,656,893	-15.964%
2025-10-15	92.7900	94.649900	88.810000	91.9100	+2.270%	5,012,558	-16.777%
2025-10-14	92.1100	93.905600	87.300000	89.8700	-4.869%	6,984,253	-14.888%
2025-10-13	93.3600	97.305000	91.900000	94.4700	-1.992%	7,183,390	-19.032%
2025-10-10	100.9000	101.560000	93.900000	96.3900	-2.911%	9,768,456	-20.645%
2025-10-09	102.1700	104.320000	98.900000	99.2800	-3.845%	7,306,315	-22.955%
2025-10-08	92.9600	103.420000	91.870000	103.2500	+11.010%	13,393,705	-25.918%
2025-10-07	93.5300	95.880000	89.200000	93.0100	-0.075%	7,380,955	-17.762%
2025-10-06	91.3400	93.490000	89.746900	93.0800	+1.549%	6,026,694	-17.823%
2025-10-03	89.6500	94.000000	88.880000	91.6600	+2.643%	9,313,419	-16.550%
2025-10-02	89.0750	90.630000	87.668500	89.3000	+1.489%	9,021,431	-14.345%
2025-10-01	80.9600	88.140000	80.859400	87.9900	+9.020%	9,193,095	-13.070%
2025-09-30	78.2550	80.890000	77.080000	80.7100	+2.724%	4,426,369	-5.229%
2025-09-29	80.4300	82.100000	78.500000	78.5700	+0.115%	5,726,409	-2.647%
2025-09-26	78.7050	79.877000	77.570000	78.4800	+1.487%	5,432,249	-2.536%
2025-09-25	76.9250	78.463800	74.590000	77.3300	-2.398%	7,891,575	-1.086%
2025-09-24	84.5000	85.310000	78.780000	79.2300	-5.824%	9,730,152	-3.458%
2025-09-23	86.7300	90.079400	84.020000	84.1300	-2.026%	8,795,237	-9.081%
2025-09-22	92.5100	97.787000	84.290100	85.8700	-2.686%	21,034,435	-10.923%
2025-09-19	88.4300	90.970000	86.500000	88.2400	+1.344%	17,676,495	-13.316%
2025-09-18	88.0000	88.710000	86.250000	87.0700	+0.717%	5,107,359	-12.151%
2025-09-17	86.6500	88.080000	83.010000	86.4500	-0.678%	6,821,077	-11.521%
2025-09-16	85.1100	87.410000	82.300000	87.0400	+2.244%	7,150,196	-12.121%
2025-09-15	87.7400	88.193900	84.600000	85.1300	-1.447%	5,207,009	-10.149%
2025-09-12	89.2600	90.340000	85.920000	86.3800	-2.703%	6,745,646	-11.449%
2025-09-11	79.4200	91.060000	79.416900	88.7800	+13.588%	21,218,693	-13.843%
2025-09-10	81.7450	82.580000	77.170000	78.1600	-3.518%	8,597,344	-2.137%
2025-09-09	80.6000	81.389100	77.430000	81.0100	+0.985%	6,525,007	-5.580%
2025-09-08	80.8500	83.270000	79.530000	80.2200	+0.754%	9,201,658	-4.650%
2025-09-05	79.5600	80.800000	75.620000	79.6200	+1.920%	9,002,145	-3.931%
2025-09-04	76.4900	78.520000	73.440000	78.1200	+2.405%	6,250,112	-2.087%
2025-09-03	79.0600	80.750000	75.301000	76.2850	-2.623%	7,009,001	+0.269%
2025-09-02	73.6400	78.390000	71.400000	78.3400	+3.269%	9,424,905	-2.362%
2025-08-29	73.2000	76.390000	72.230000	75.8600	+2.987%	7,665,356	+0.830%
2025-08-28	73.3000	75.155000	73.060000	73.6600	+0.587%	5,337,283	+3.842%
2025-08-27	75.7250	75.999900	72.180000	73.2300	-4.024%	6,800,092	+4.452%
2025-08-26	75.9000	77.150000	74.510000	76.3000	+0.527%	7,109,831	+0.249%
2025-08-25	81.1050	81.729900	75.800000	75.9000	-5.738%	10,037,647	+0.777%
2025-08-22	76.4500	85.279900	75.670000	80.5200	+4.967%	18,678,796	-5.005%
2025-08-21	72.5000	78.590000	71.900000	76.7100	+4.681%	15,635,189	-0.287%
2025-08-20	70.7700	73.800000	67.020000	73.2800	+0.274%	13,854,404	+4.380%
2025-08-19	78.2000	78.400000	72.850000	73.0800	-6.845%	12,848,007	+4.666%
2025-08-18	72.3600	78.990000	70.490000	78.4500	+6.330%	14,768,224	-2.498%
2025-08-15	71.9500	75.730000	70.190000	73.7800	+3.059%	14,685,216	+3.673%
2025-08-14	66.6150	74.400000	66.560000	71.5900	+2.815%	15,219,506	+6.845%
2025-08-13	67.0800	71.850000	67.060000	69.6300	+4.959%	19,400,799	+9.852%
2025-08-12	61.3500	66.400000	61.260000	66.3400	+9.076%	15,619,115	+15.300%
2025-08-11	60.0100	64.850000	59.820000	60.8200	-0.082%	12,273,909	+25.765%
2025-08-08	64.2000	65.730000	57.880000	60.8700	+3.626%	26,148,129	+25.661%
2025-08-07	56.9000	58.930000	56.810000	58.7400	+5.781%	8,344,738	+30.218%
2025-08-06	57.6200	57.640000	54.880000	55.5300	-3.828%	5,578,416	+37.745%
2025-08-05	57.3800	58.915000	56.680100	57.7400	+0.382%	4,884,682	+32.473%
2025-08-04	54.9450	57.670000	54.500000	57.5200	+4.791%	6,179,876	+32.980%
2025-08-01	55.1800	56.039900	53.390000	54.8900	-3.004%	6,577,931	+39.351%
2025-07-31	57.2450	59.650000	56.295000	56.5900	-2.110%	7,987,646	+35.165%
2025-07-30	58.7200	59.460000	56.770000	57.8100	-0.823%	7,228,247	+32.313%
2025-07-29	61.0500	61.289900	57.860000	58.2900	-5.984%	9,181,050	+31.223%
2025-07-28	65.0800	65.820000	61.620000	62.0000	-3.861%	7,613,255	+23.371%
2025-07-25	63.3900	65.280000	62.200000	64.4900	+1.816%	6,667,057	+18.608%
2025-07-24	64.3500	65.379900	62.880000	63.3400	-2.344%	7,540,104	+20.761%
2025-07-23	61.1250	64.890000	60.050000	64.8600	+6.189%	11,427,106	+17.931%
2025-07-22	58.4900	61.500000	57.600000	61.0800	+5.292%	8,108,267	+25.229%
2025-07-21	61.8600	62.470000	57.840000	58.0100	-4.870%	10,079,088	+31.857%
2025-07-18	61.7500	62.980000	59.980000	60.9800	+0.544%	8,361,288	+25.435%
2025-07-17	60.8100	62.350000	59.600000	60.6500	+1.134%	10,392,963	+26.117%
2025-07-16	57.9500	60.220000	57.450000	59.9700	+7.300%	14,338,473	+27.547%
2025-07-15	58.9600	59.970000	55.768300	55.8900	-3.338%	9,442,500	+36.858%
2025-07-14	57.6300	59.075500	56.980000	57.8200	+1.653%	7,109,423	+32.290%
2025-07-11	59.0000	60.200000	56.550000	56.8800	-4.564%	8,064,181	+34.476%
2025-07-10	59.0800	60.900000	58.550000	59.6000	+2.037%	8,330,255	+28.339%
2025-07-09	59.2400	59.740000	57.480000	58.4100	-0.171%	6,189,698	+30.954%
2025-07-08	59.0800	59.864700	57.970000	58.5100	+0.862%	6,690,652	+30.730%
2025-07-07	60.0400	60.055500	57.186500	58.0100	-4.855%	8,351,466	+31.857%
2025-07-03	59.9800	61.570000	59.540000	60.9700	+3.025%	6,389,110	+25.455%
2025-07-02	59.8300	60.578000	58.530000	59.1800	-0.446%	8,128,859	+29.250%
2025-07-01	62.5300	62.800000	58.710000	59.4450	-6.445%	15,481,485	+28.674%
2025-06-30	65.6950	67.000000	63.480000	63.5400	-4.480%	12,302,880	+20.381%
2025-06-27	69.0000	69.970000	65.250000	66.5200	-2.663%	13,698,174	+14.988%
2025-06-26	66.0600	69.250000	65.410000	68.3400	+4.384%	8,248,708	+11.926%
2025-06-25	69.5750	71.370000	64.410000	65.4700	-4.115%	10,125,485	+16.832%
2025-06-24	67.5200	68.805000	65.500000	68.2800	+4.006%	7,804,388	+12.024%
2025-06-23	66.0500	68.900000	63.202000	65.6500	-3.894%	10,491,393	+16.512%
2025-06-20	69.6600	70.110000	67.250000	68.3100	-1.143%	7,043,205	+11.975%
2025-06-18	69.1350	71.640000	66.620000	69.1000	-1.441%	10,698,985	+10.695%
2025-06-17	70.4500	71.420000	68.830000	70.1100	-2.625%	7,802,473	+9.100%
2025-06-16	72.1500	74.830000	71.220000	72.0000	+1.010%	10,203,222	+6.236%
2025-06-13	68.5700	74.228100	68.350000	71.2800	+0.070%	12,839,912	+7.309%
2025-06-12	68.8500	72.280000	68.850000	71.2300	+0.636%	10,712,351	+7.385%
2025-06-11	70.0650	73.280000	67.120000	70.7800	+2.018%	16,295,319	+8.067%
2025-06-10	67.0000	70.000000	66.120000	69.3800	+3.645%	13,924,681	+10.248%
2025-06-09	63.6150	68.730000	60.860000	66.9400	+7.846%	16,954,075	+14.267%
2025-06-06	60.0000	63.669900	58.600000	62.0700	+5.813%	11,631,054	+23.232%
2025-06-05	62.1000	63.080000	57.590000	58.6600	-6.563%	12,333,169	+30.395%
2025-06-04	62.3250	64.590000	61.320000	62.7800	+1.323%	9,119,577	+21.838%
2025-06-03	62.2000	63.633800	60.830000	61.9600	-2.379%	12,269,466	+23.451%
2025-06-02	55.2300	65.354885	55.120000	63.4700	+15.024%	31,474,313	+20.514%
2025-05-30	54.7500	56.630000	53.600000	55.1800	+1.378%	14,090,318	+38.619%
2025-05-29	54.7500	56.470000	52.620000	54.4300	+2.312%	19,422,035	+40.529%
2025-05-28	63.9900	64.250000	52.550000	53.2000	-19.235%	50,365,434	+43.778%
2025-05-27	64.6450	68.750000	63.880000	65.8700	+5.291%	16,771,943	+16.123%
2025-05-23	57.3700	62.880000	57.250000	62.5600	+5.586%	10,355,039	+22.267%
2025-05-22	58.3150	61.730000	57.010000	59.2500	+1.909%	12,398,776	+29.097%
2025-05-21	62.9000	65.880000	57.800000	58.1400	-6.872%	19,982,180	+31.562%
2025-05-20	64.0000	66.650000	61.265600	62.4300	-2.055%	14,874,200	+22.521%
2025-05-19	61.8800	63.770000	60.320100	63.7400	-2.672%	10,816,791	+20.003%
2025-05-16	64.0900	65.670000	61.630000	65.4900	+4.617%	10,187,421	+16.796%
2025-05-15	64.8000	65.750000	60.920000	62.6000	-3.365%	11,185,366	+22.188%
2025-05-14	70.6750	71.970000	64.270000	64.7800	-5.993%	15,465,495	+18.077%
2025-05-13	65.0000	71.420000	64.000000	68.9100	+9.922%	21,784,903	+11.000%
2025-05-12	64.7300	65.000000	60.100000	62.6900	+2.151%	15,874,040	+22.013%
2025-05-09	66.2600	66.299900	60.500000	61.3700	-5.903%	15,516,407	+24.637%
2025-05-08	58.3150	66.415000	57.570000	65.2200	+10.994%	24,829,095	+17.280%
2025-05-07	52.1250	58.800000	48.710800	58.7600	+12.589%	28,657,785	+30.174%
2025-05-06	51.5500	53.630000	50.800100	52.1900	-3.477%	13,295,648	+46.561%
2025-05-05	55.5900	55.749900	52.800000	54.0700	-5.240%	9,202,459	+41.465%
2025-05-02	52.7500	58.680000	52.600000	57.0600	+10.048%	12,339,146	+34.052%
2025-05-01	53.5000	54.310000	51.510000	51.8500	+0.348%	6,404,770	+47.522%
2025-04-30	51.1950	52.250000	50.050000	51.6700	-4.826%	8,113,188	+48.036%
2025-04-29	55.3700	56.900000	52.680000	54.2900	+0.967%	9,865,236	+40.892%
2025-04-28	53.9600	56.490000	52.170000	53.7700	+1.645%	10,884,053	+42.254%
2025-04-25	53.2100	54.550000	52.220000	52.9000	-1.121%	9,010,012	+44.594%
2025-04-24	50.4000	53.540000	49.410000	53.5000	+7.972%	10,529,159	+42.972%
2025-04-23	47.3150	51.320000	47.000000	49.5500	+14.619%	18,735,891	+54.369%
2025-04-22	41.8000	45.480000	41.670000	43.2300	+5.490%	9,399,317	+76.937%
2025-04-21	39.9400	41.600000	39.010000	40.9800	+1.310%	8,903,077	+86.652%
2025-04-17	41.1400	41.646100	40.160000	40.4500	-1.003%	4,573,817	+89.098%
2025-04-16	41.4800	42.130000	40.040000	40.8600	-4.822%	5,183,675	+87.200%
2025-04-15	43.1550	43.836400	41.350000	42.9300	-0.464%	5,256,392	+78.174%
2025-04-14	44.0200	44.770000	41.956600	43.1300	+2.398%	7,758,004	+77.348%
2025-04-11	40.9300	42.350000	38.790000	42.1200	+4.542%	8,572,270	+81.600%

.dark-mode .Ws15HX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ws15HX{ color: #333333; background-color: white; border: 2px solid #333333; }TEMTempus AI, Inc. Class A Common Stockstock NASDAQ

TEM
Tempus AI, Inc. Class A Common Stock
stock NASDAQ