7,548.65

+171.79

+2.33%

52,407.33

+1,121.60

+2.19%

25,204.91

+625.49

+2.54%

2,834.22

+80.12

+2.91%

4.8760

+0.0170

+0.35%

20.37

-5.27

-20.55%

4,115.60

+40.70

+1.00%

74,602.61

-1,242.43

-1.64%

Crude Oil Dec 26

87.65

-3.18

-3.50%

US Private Equity

10,772.76

+11.86

+0.11%

NasdaqGS - Nasdaq Real Time Price USD

Tempus AI, Inc. (TEM)

82.72 +6.67 (+8.77%)

As of 1:42:09 PM EST. Market Open.

Trade TEM on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 9, 2026	77.60	84.85	76.43	82.71	82.71	4,596,847
Nov 6, 2026	70.94	76.85	70.22	76.05	76.05	6,279,600
Nov 5, 2026	72.35	72.64	65.07	70.43	70.43	10,005,800
Nov 4, 2026	78.74	81.60	72.75	75.61	75.61	5,926,500
Nov 3, 2026	80.75	84.47	77.60	77.80	77.80	6,360,200
Nov 2, 2026	74.43	83.42	70.30	78.48	78.48	17,030,000
Oct 30, 2026	73.26	76.65	70.84	72.22	72.22	10,457,300
Oct 29, 2026	75.14	78.40	75.14	77.84	77.84	4,854,800
Oct 28, 2026	72.07	77.52	71.75	76.61	76.61	6,920,800
Oct 27, 2026	67.18	72.89	66.50	72.15	72.15	5,086,700
Oct 26, 2026	67.61	68.01	64.03	67.16	67.16	3,767,900
Oct 23, 2026	63.94	68.14	62.67	67.61	67.61	4,691,100
Oct 22, 2026	66.10	68.29	61.51	63.81	63.81	6,204,200
Oct 21, 2026	66.88	68.93	66.00	67.76	67.76	3,382,400
Oct 20, 2026	63.80	69.07	63.20	66.75	66.75	4,994,500
Oct 19, 2026	66.38	67.70	63.50	64.34	64.34	4,176,500
Oct 16, 2026	70.89	72.50	63.79	64.72	64.72	6,873,100
Oct 15, 2026	64.77	72.81	63.60	71.13	71.13	6,667,500
Oct 14, 2026	67.00	71.35	66.35	68.32	68.32	6,064,800
Oct 13, 2026	67.12	68.78	66.17	68.22	68.22	4,152,600
Oct 12, 2026	69.89	70.25	67.03	67.99	67.99	3,800,300
Oct 9, 2026	70.20	72.96	69.20	70.93	70.93	6,273,300
Oct 8, 2026	68.86	69.75	66.71	69.28	69.28	7,476,400
Oct 7, 2026	70.10	73.09	68.66	70.35	70.35	9,013,700
Oct 6, 2026	84.96	87.99	71.34	71.98	71.98	16,564,700
Oct 5, 2026	76.68	84.01	76.17	83.55	83.55	7,273,900
Oct 2, 2026	77.36	80.31	75.80	76.63	76.63	5,685,600
Oct 1, 2026	81.98	82.81	75.92	76.50	76.50	7,177,400
Sep 30, 2026	83.00	86.25	81.68	81.90	81.90	4,576,100
Sep 29, 2026	85.49	89.09	81.78	82.58	82.58	6,288,400
Sep 28, 2026	83.57	86.44	82.77	85.08	85.08	6,288,800
Sep 25, 2026	83.69	85.46	80.31	85.01	85.01	8,443,100
Sep 24, 2026	75.69	82.46	74.81	82.24	82.24	10,821,300
Sep 23, 2026	76.47	78.97	75.88	76.59	76.59	5,369,900
Sep 22, 2026	77.99	79.00	75.81	77.19	77.19	5,998,200
Sep 21, 2026	79.08	80.25	77.13	78.03	78.03	5,633,400
Sep 18, 2026	81.40	81.83	75.99	77.84	77.84	9,311,600
Sep 17, 2026	72.70	81.28	72.61	80.36	80.36	16,880,400
Sep 16, 2026	68.79	71.48	68.42	69.97	69.97	7,585,800
Sep 15, 2026	61.90	68.94	61.88	68.85	68.85	8,250,900
Sep 14, 2026	57.72	62.81	57.72	62.21	62.21	4,724,200
Sep 11, 2026	59.47	60.38	58.48	59.01	59.01	3,690,100
Sep 10, 2026	59.87	61.11	58.02	58.74	58.74	5,502,700
Sep 9, 2026	63.42	64.91	60.93	61.28	61.28	6,623,800
Sep 8, 2026	64.04	65.79	63.21	64.29	64.29	5,187,500
Sep 4, 2026	64.76	66.30	63.11	64.62	64.62	4,565,100
Sep 3, 2026	63.00	64.81	61.19	64.66	64.66	4,918,400
Sep 2, 2026	63.15	67.10	60.06	61.94	61.94	5,785,600
Sep 1, 2026	65.64	65.79	61.22	62.27	62.27	6,239,200
Aug 31, 2026	62.37	64.55	60.58	63.05	63.05	7,168,800
Aug 28, 2026	69.04	70.90	63.77	64.04	64.04	8,774,800
Aug 27, 2026	68.65	71.89	67.80	70.69	70.69	6,588,600
Aug 26, 2026	67.48	70.22	67.30	68.48	68.48	5,225,800
Aug 25, 2026	66.58	70.79	63.61	68.73	68.73	8,882,500
Aug 24, 2026	70.07	72.02	65.93	66.17	66.17	11,929,300
Aug 21, 2026	65.60	72.96	65.25	72.69	72.69	15,973,100
Aug 20, 2026	61.83	68.96	61.70	66.65	66.65	20,144,400
Aug 19, 2026	55.98	61.98	54.81	61.25	61.25	22,543,600
Aug 18, 2026	50.07	51.10	49.35	49.36	49.36	3,520,000
Aug 17, 2026	51.12	52.80	50.61	51.64	51.64	2,869,500
Aug 14, 2026	53.90	54.04	51.76	52.10	52.10	3,020,300
Aug 13, 2026	54.67	55.55	53.84	54.29	54.29	2,256,400
Aug 12, 2026	56.00	57.03	53.73	54.61	54.61	4,390,900
Aug 11, 2026	54.23	56.58	53.00	55.69	55.69	3,779,200
Aug 10, 2026	51.79	56.60	51.63	55.06	55.06	6,781,500
Aug 7, 2026	47.56	52.40	47.23	52.05	52.05	5,692,900
Aug 6, 2026	45.32	46.75	44.80	46.12	46.12	2,569,800
Aug 5, 2026	46.46	48.09	46.02	46.70	46.70	3,507,400
Aug 4, 2026	46.74	47.72	45.27	47.05	47.05	4,189,200
Aug 3, 2026	43.44	47.21	42.40	46.05	46.05	5,543,500
Jul 31, 2026	46.24	46.30	42.30	43.87	43.87	7,310,600
Jul 30, 2026	42.00	44.50	41.45	44.29	44.29	7,555,200
Jul 29, 2026	42.41	43.83	41.23	41.55	41.55	4,396,400
Jul 28, 2026	42.32	43.13	40.77	42.90	42.90	6,413,800
Jul 27, 2026	43.80	44.38	42.01	42.91	42.91	5,394,400
Jul 24, 2026	46.25	46.45	42.66	42.69	42.69	5,787,500
Jul 23, 2026	46.10	47.54	45.51	46.01	46.01	4,474,700
Jul 22, 2026	48.33	48.60	46.51	46.96	46.96	4,143,900
Jul 21, 2026	48.51	50.01	47.74	48.98	48.98	4,755,700
Jul 20, 2026	49.78	49.90	47.43	48.41	48.41	10,289,600
Jul 17, 2026	52.01	53.50	51.23	52.47	52.47	3,892,500
Jul 16, 2026	56.74	57.94	52.63	53.59	53.59	4,840,700
Jul 15, 2026	58.97	59.94	56.50	57.25	57.25	2,772,200
Jul 14, 2026	56.28	59.15	55.31	58.67	58.67	3,730,200
Jul 13, 2026	57.64	57.95	54.50	55.93	55.93	4,139,200
Jul 10, 2026	62.75	62.95	57.45	58.23	58.23	4,387,200
Jul 9, 2026	56.94	62.17	56.54	61.50	61.50	4,635,200
Jul 8, 2026	58.67	60.25	56.06	57.27	57.27	4,750,300
Jul 7, 2026	60.55	62.49	58.84	60.09	60.09	4,100,500
Jul 6, 2026	60.10	61.97	58.69	60.70	60.70	4,672,700
Jul 2, 2026	61.10	63.10	58.91	60.27	60.27	5,957,600
Jul 1, 2026	57.55	63.11	57.44	61.60	61.60	9,016,100
Jun 30, 2026	57.59	59.36	56.35	57.93	57.93	4,807,500
Jun 29, 2026	56.84	59.59	54.77	58.31	58.31	8,184,600
Jun 26, 2026	54.22	57.10	53.37	56.14	56.14	9,674,500
Jun 25, 2026	52.59	55.65	52.57	54.87	54.87	9,314,200
Jun 24, 2026	48.62	52.56	48.45	51.94	51.94	6,966,300
Jun 23, 2026	47.00	49.85	46.68	48.61	48.61	5,326,300
Jun 22, 2026	49.75	51.27	47.56	47.85	47.85	5,170,900
Jun 18, 2026	49.85	51.01	48.85	50.84	50.84	5,925,900
Jun 17, 2026	49.88	52.65	48.71	48.79	48.79	6,055,900
Jun 16, 2026	51.94	54.22	50.45	50.56	50.56	7,000,500
Jun 15, 2026	49.99	53.25	48.98	52.32	52.32	10,237,400
Jun 12, 2026	49.75	49.98	47.12	47.82	47.82	6,109,600
Jun 11, 2026	48.89	49.80	47.18	49.59	49.59	6,587,900
Jun 10, 2026	47.74	52.35	47.62	49.48	49.48	7,225,800
Jun 9, 2026	48.76	49.48	45.31	48.82	48.82	7,351,300
Jun 8, 2026	47.36	48.61	46.18	48.59	48.59	4,829,400
Jun 5, 2026	50.82	52.23	45.84	46.43	46.43	8,873,500
Jun 4, 2026	46.90	53.97	46.69	52.26	52.26	13,897,300
Jun 3, 2026	48.50	48.65	46.37	47.51	47.51	6,471,100
Jun 2, 2026	51.50	52.00	49.44	49.62	49.62	6,391,000
Jun 1, 2026	49.51	54.75	48.40	52.80	52.80	9,746,200
May 29, 2026	53.33	53.41	48.73	50.47	50.47	11,808,100
May 28, 2026	46.92	52.05	46.84	51.29	51.29	10,381,000
May 27, 2026	46.66	47.48	45.46	47.17	47.17	3,838,000
May 26, 2026	47.08	48.21	46.22	46.66	46.66	4,395,800
May 22, 2026	46.67	47.76	45.84	46.18	46.18	4,302,500
May 21, 2026	45.32	46.54	44.59	46.49	46.49	3,833,800
May 20, 2026	45.07	45.93	44.30	45.88	45.88	4,379,400
May 19, 2026	43.19	45.98	42.62	45.53	45.53	5,851,100
May 18, 2026	44.10	45.72	43.13	43.62	43.62	5,968,000
May 15, 2026	44.91	45.20	43.69	43.93	43.93	5,731,200
May 14, 2026	45.90	47.77	45.12	45.48	45.48	6,257,100
May 13, 2026	46.45	46.54	45.25	45.90	45.90	5,885,500
May 12, 2026	48.09	48.13	45.72	46.95	46.95	6,410,500
May 11, 2026	49.37	49.50	47.75	48.46	48.46	8,239,000
May 8, 2026	49.35	49.89	46.75	49.86	49.86	11,664,400
May 7, 2026	53.31	53.31	48.70	49.47	49.47	10,897,600
May 6, 2026	50.82	53.72	48.50	53.50	53.50	10,686,700
May 5, 2026	56.05	56.41	53.10	54.07	54.07	5,966,700
May 4, 2026	54.45	56.26	54.10	55.81	55.81	4,182,700
May 1, 2026	55.19	56.22	53.62	55.00	55.00	4,509,300
Apr 30, 2026	50.56	55.53	50.56	55.48	55.48	6,205,500
Apr 29, 2026	50.99	51.23	48.91	50.02	50.02	3,781,200
Apr 28, 2026	51.41	51.91	50.38	51.10	51.10	3,204,900
Apr 27, 2026	51.70	53.60	51.53	52.68	52.68	2,727,400
Apr 24, 2026	52.13	52.66	50.52	52.12	52.12	3,826,900
Apr 23, 2026	54.35	54.50	50.03	51.44	51.44	5,776,300
Apr 22, 2026	56.46	57.40	54.86	55.51	55.51	3,853,000
Apr 21, 2026	56.78	57.87	54.58	55.15	55.15	5,363,700
Apr 20, 2026	54.94	57.92	54.85	56.78	56.78	5,827,100
Apr 17, 2026	57.44	57.57	54.88	55.87	55.87	6,580,400
Apr 16, 2026	57.97	58.04	52.91	54.42	54.42	8,756,600
Apr 15, 2026	50.35	56.50	50.35	56.41	56.41	12,363,300
Apr 14, 2026	47.77	49.60	47.62	49.53	49.53	6,546,700
Apr 13, 2026	42.54	46.54	42.54	45.98	45.98	5,797,800
Apr 10, 2026	45.30	45.95	42.41	42.94	42.94	6,838,200
Apr 9, 2026	47.01	47.20	44.00	44.16	44.16	5,786,100
Apr 8, 2026	50.17	50.81	46.97	47.50	47.50	4,442,000
Apr 7, 2026	46.47	47.16	45.32	46.81	46.81	3,033,200
Apr 6, 2026	47.60	48.46	47.28	47.30	47.30	2,793,600
Apr 2, 2026	44.59	48.10	44.13	47.39	47.39	3,833,300
Apr 1, 2026	46.15	47.52	46.00	47.03	47.03	5,621,100
Mar 31, 2026	43.35	45.54	43.00	45.22	45.22	4,251,800
Mar 30, 2026	42.36	43.17	41.73	42.37	42.37	4,614,300
Mar 27, 2026	44.94	45.07	42.19	42.62	42.62	5,706,000
Mar 26, 2026	46.00	47.71	45.33	45.53	45.53	5,224,900
Mar 25, 2026	49.86	50.75	46.33	46.76	46.76	4,915,400
Mar 24, 2026	48.46	49.37	47.69	48.83	48.83	2,642,400
Mar 23, 2026	47.90	49.98	47.60	49.14	49.14	4,779,400
Mar 20, 2026	48.40	49.33	46.13	46.96	46.96	4,583,200
Mar 19, 2026	47.38	49.46	46.76	48.74	48.74	4,211,100
Mar 18, 2026	50.15	50.58	48.63	48.69	48.69	4,680,000
Mar 17, 2026	50.93	51.98	50.53	50.84	50.84	3,070,100
Mar 16, 2026	51.44	52.67	49.81	50.88	50.88	4,977,400
Mar 13, 2026	50.16	51.45	49.56	49.98	49.98	5,008,700
Mar 12, 2026	51.83	51.83	49.32	49.53	49.53	6,065,500
Mar 11, 2026	51.54	53.63	51.38	52.68	52.68	4,115,300
Mar 10, 2026	52.38	53.05	50.73	50.90	50.90	4,301,400
Mar 9, 2026	50.89	52.77	49.83	52.32	52.32	4,631,000
Mar 6, 2026	51.86	53.50	51.57	52.26	52.26	3,443,500
Mar 5, 2026	50.77	53.40	50.46	53.05	53.05	4,848,500
Mar 4, 2026	51.89	52.48	50.32	51.29	51.29	6,000,500
Mar 3, 2026	51.13	52.87	48.75	51.40	51.40	6,982,000
Mar 2, 2026	50.94	53.35	50.62	53.31	53.31	5,695,800
Feb 27, 2026	54.23	54.54	52.16	53.25	53.25	4,544,600
Feb 26, 2026	53.19	55.46	51.69	55.41	55.41	7,604,700
Feb 25, 2026	57.08	57.74	53.05	53.71	53.71	10,649,300
Feb 24, 2026	56.56	58.76	56.29	57.95	57.95	5,636,900
Feb 23, 2026	57.53	58.33	55.85	57.29	57.29	4,062,000
Feb 20, 2026	61.88	62.00	57.68	58.37	58.37	7,885,300
Feb 19, 2026	58.08	60.04	57.38	59.96	59.96	8,368,000
Feb 18, 2026	53.93	57.93	53.70	56.16	56.16	6,872,600
Feb 17, 2026	52.74	53.50	50.70	52.56	52.56	3,169,000
Feb 13, 2026	51.04	52.65	50.43	51.95	51.95	3,137,400
Feb 12, 2026	53.92	53.95	49.40	50.78	50.78	5,221,900
Feb 11, 2026	56.00	56.13	52.08	53.61	53.61	4,296,000
Feb 10, 2026	57.97	57.97	55.72	55.88	55.88	3,945,800
Feb 9, 2026	55.47	57.60	53.92	57.12	57.12	4,725,500
Feb 6, 2026	53.46	55.55	52.96	54.91	54.91	6,498,100
Feb 5, 2026	54.71	55.00	51.20	52.44	52.44	8,732,400
Feb 4, 2026	55.50	55.51	49.88	53.55	53.55	9,625,500
Feb 3, 2026	59.24	59.33	54.40	55.97	55.97	5,736,900
Feb 2, 2026	59.43	59.99	57.51	58.55	58.55	5,279,400
Jan 30, 2026	62.41	63.32	59.42	59.82	59.82	6,396,500
Jan 29, 2026	64.04	64.22	62.65	63.51	63.51	4,797,300
Jan 28, 2026	66.65	66.81	64.44	64.57	64.57	4,211,000
Jan 27, 2026	67.88	68.57	66.22	66.81	66.81	3,746,200
Jan 26, 2026	65.00	70.16	64.47	67.63	67.63	5,324,600
Jan 23, 2026	68.81	68.95	64.84	65.32	65.32	3,932,200
Jan 22, 2026	66.00	68.78	65.61	68.36	68.36	4,006,700
Jan 21, 2026	66.63	67.30	61.82	65.32	65.32	7,204,300
Jan 20, 2026	68.33	69.42	66.66	66.78	66.78	4,885,100
Jan 16, 2026	69.50	71.88	68.57	70.33	70.33	4,869,100
Jan 15, 2026	69.45	73.26	68.55	68.92	68.92	6,980,500
Jan 14, 2026	66.84	69.34	66.15	69.28	69.28	4,242,500
Jan 13, 2026	69.73	70.56	66.08	67.15	67.15	6,849,000
Jan 12, 2026	75.34	76.33	68.32	69.26	69.26	16,043,700
Jan 9, 2026	69.81	69.88	66.17	66.27	66.27	3,145,500
Jan 8, 2026	69.06	69.64	67.33	68.36	68.36	3,339,700
Jan 7, 2026	69.00	71.21	68.86	69.77	69.77	4,143,700
Jan 6, 2026	66.37	69.90	66.16	69.54	69.54	6,508,300
Jan 5, 2026	64.26	65.36	63.02	64.70	64.70	5,440,200
Jan 2, 2026	60.21	62.40	59.09	62.36	62.36	5,817,300
Dec 31, 2025	60.01	60.10	58.80	59.05	59.05	3,585,400
Dec 30, 2025	61.80	61.82	59.99	60.39	60.39	5,051,300
Dec 29, 2025	61.87	63.49	60.85	61.47	61.47	3,876,900
Dec 26, 2025	63.54	63.57	61.78	62.70	62.70	3,032,600
Dec 24, 2025	64.38	64.81	63.35	64.26	64.26	1,945,500
Dec 23, 2025	65.89	66.32	63.45	64.72	64.72	3,664,600
Dec 22, 2025	66.36	67.80	65.82	65.92	65.92	4,176,200
Dec 19, 2025	62.72	64.90	61.95	64.46	64.46	5,964,400
Dec 18, 2025	65.22	66.61	61.55	62.21	62.21	6,015,900
Dec 17, 2025	68.04	69.02	64.31	64.61	64.61	3,924,100
Dec 16, 2025	67.36	69.31	67.21	68.11	68.11	2,544,000
Dec 15, 2025	70.53	71.48	68.31	68.67	68.67	3,215,900
Dec 12, 2025	73.06	73.82	70.22	70.61	70.61	3,388,500
Dec 11, 2025	74.33	74.37	71.48	73.86	73.86	3,223,300
Dec 10, 2025	75.64	77.20	73.88	75.07	75.07	2,778,500
Dec 9, 2025	76.68	76.72	74.62	75.88	75.88	2,782,900
Dec 8, 2025	77.98	78.78	76.33	77.04	77.04	3,415,000
Dec 5, 2025	76.17	77.86	74.77	76.66	76.66	3,236,300
Dec 4, 2025	74.89	78.09	74.34	76.33	76.33	3,648,100
Dec 3, 2025	73.53	75.73	73.00	74.91	74.91	2,584,100
Dec 2, 2025	74.60	76.85	73.76	73.97	73.97	2,856,900
Dec 1, 2025	75.55	77.05	73.98	74.07	74.07	3,269,000
Nov 28, 2025	77.25	78.03	76.34	77.93	77.93	1,774,500
Nov 26, 2025	77.71	79.96	76.75	77.21	77.21	3,702,000
Nov 25, 2025	76.01	77.39	74.34	76.84	76.84	4,899,700
Nov 24, 2025	70.70	76.41	70.70	76.06	76.06	6,145,900
Nov 21, 2025	65.64	71.01	64.95	70.29	70.29	6,471,800
Nov 20, 2025	71.33	72.43	64.92	65.69	65.69	7,196,600
Nov 19, 2025	66.20	69.65	65.61	69.09	69.09	4,774,300
Nov 18, 2025	65.81	68.33	64.20	66.77	66.77	4,532,100
Nov 17, 2025	67.93	69.58	65.53	66.39	66.39	4,988,300
Nov 14, 2025	65.25	69.93	64.67	68.48	68.48	6,298,400
Nov 13, 2025	69.18	69.50	66.28	67.94	67.94	6,841,500
Nov 12, 2025	71.40	72.07	69.35	71.10	71.10	4,762,300
Nov 11, 2025	71.60	74.02	71.01	71.56	71.56	4,446,900
Nov 10, 2025	75.84	75.85	71.63	71.78	71.78	6,132,600

Mobilize your Website

View Site in Mobile | Classic

Share by: