Tempus AI, Inc.TEMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $59.40 | $59.99 | $57.51 | $58.55 | 5.23M |
| 1/30/2026 | $62.41 | $63.32 | $59.42 | $59.82 | 6.40M |
| 1/29/2026 | $64.04 | $64.22 | $62.65 | $63.51 | 4.80M |
| 1/28/2026 | $66.65 | $66.81 | $64.44 | $64.57 | 4.21M |
| 1/27/2026 | $67.88 | $68.57 | $66.22 | $66.81 | 3.75M |
| 1/26/2026 | $65.00 | $70.16 | $64.47 | $67.63 | 5.32M |
| 1/23/2026 | $68.81 | $68.95 | $64.84 | $65.32 | 3.93M |
| 1/22/2026 | $66.00 | $68.78 | $65.61 | $68.36 | 4.01M |
| 1/21/2026 | $66.63 | $67.30 | $61.82 | $65.32 | 7.20M |
| 1/20/2026 | $68.33 | $69.41 | $66.66 | $66.78 | 4.89M |
| 1/16/2026 | $69.50 | $71.88 | $68.57 | $70.33 | 4.87M |
| 1/15/2026 | $69.45 | $73.26 | $68.55 | $68.92 | 6.98M |
| 1/14/2026 | $66.84 | $69.34 | $66.15 | $69.28 | 4.24M |
| 1/13/2026 | $69.73 | $70.56 | $66.08 | $67.15 | 6.85M |
| 1/12/2026 | $75.34 | $76.33 | $68.32 | $69.26 | 16.04M |
| 1/9/2026 | $69.81 | $69.88 | $66.17 | $66.27 | 3.15M |
| 1/8/2026 | $69.06 | $69.64 | $67.33 | $68.36 | 3.34M |
| 1/7/2026 | $69.00 | $71.21 | $68.86 | $69.77 | 4.14M |
| 1/6/2026 | $66.37 | $69.90 | $66.16 | $69.54 | 6.51M |
| 1/5/2026 | $64.26 | $65.36 | $63.02 | $64.70 | 5.44M |
| 1/2/2026 | $60.21 | $62.40 | $59.09 | $62.36 | 5.82M |
| 12/31/2025 | $60.01 | $60.10 | $58.80 | $59.05 | 3.59M |
| 12/30/2025 | $61.80 | $61.82 | $59.99 | $60.39 | 5.05M |
| 12/29/2025 | $61.87 | $63.49 | $60.85 | $61.47 | 3.88M |
| 12/26/2025 | $63.55 | $63.57 | $61.78 | $62.70 | 3.03M |
| 12/24/2025 | $64.38 | $64.81 | $63.35 | $64.26 | 1.95M |
| 12/23/2025 | $65.90 | $66.32 | $63.45 | $64.72 | 3.66M |
| 12/22/2025 | $66.36 | $67.80 | $65.82 | $65.92 | 4.18M |
| 12/19/2025 | $62.72 | $64.90 | $61.95 | $64.46 | 5.96M |
| 12/18/2025 | $65.22 | $66.61 | $61.55 | $62.21 | 6.02M |
| 12/17/2025 | $68.04 | $69.02 | $64.31 | $64.61 | 3.92M |
| 12/16/2025 | $67.36 | $69.31 | $67.22 | $68.11 | 2.54M |
| 12/15/2025 | $70.53 | $71.48 | $68.31 | $68.67 | 3.22M |
| 12/12/2025 | $73.06 | $73.82 | $70.22 | $70.61 | 3.39M |
| 12/11/2025 | $74.33 | $74.37 | $71.48 | $73.86 | 3.22M |
| 12/10/2025 | $75.64 | $77.20 | $73.88 | $75.07 | 2.78M |
| 12/9/2025 | $76.68 | $76.73 | $74.62 | $75.88 | 2.78M |
| 12/8/2025 | $77.98 | $78.78 | $76.33 | $77.04 | 3.42M |
| 12/5/2025 | $76.17 | $77.86 | $74.77 | $76.66 | 3.24M |
| 12/4/2025 | $74.89 | $78.09 | $74.34 | $76.33 | 3.65M |
| 12/3/2025 | $73.53 | $75.73 | $73.00 | $74.91 | 2.58M |
| 12/2/2025 | $74.60 | $76.85 | $73.76 | $73.97 | 2.86M |
| 12/1/2025 | $75.55 | $77.05 | $73.98 | $74.07 | 3.27M |
| 11/28/2025 | $77.25 | $78.03 | $76.34 | $77.93 | 1.77M |
| 11/26/2025 | $77.71 | $79.96 | $76.75 | $77.21 | 3.70M |
| 11/25/2025 | $76.01 | $77.39 | $74.34 | $76.84 | 4.90M |
| 11/24/2025 | $70.70 | $76.41 | $70.70 | $76.06 | 6.15M |
| 11/21/2025 | $65.64 | $71.01 | $64.95 | $70.29 | 6.47M |
| 11/20/2025 | $71.33 | $72.43 | $64.92 | $65.69 | 7.20M |
| 11/19/2025 | $66.20 | $69.65 | $65.61 | $69.09 | 4.77M |
| 11/18/2025 | $65.81 | $68.33 | $64.20 | $66.77 | 4.53M |
| 11/17/2025 | $67.93 | $69.58 | $65.53 | $66.39 | 4.99M |
| 11/14/2025 | $65.26 | $69.93 | $64.67 | $68.48 | 6.30M |
| 11/13/2025 | $69.19 | $69.50 | $66.28 | $67.94 | 6.84M |
| 11/12/2025 | $71.40 | $72.07 | $69.35 | $71.10 | 4.76M |
| 11/11/2025 | $71.60 | $74.02 | $71.01 | $71.56 | 4.45M |
| 11/10/2025 | $75.84 | $75.85 | $71.63 | $71.78 | 6.13M |
| 11/7/2025 | $71.35 | $72.02 | $67.19 | $71.56 | 8.98M |
| 11/6/2025 | $80.29 | $80.40 | $71.93 | $72.09 | 11.77M |
| 11/5/2025 | $82.23 | $83.50 | $78.40 | $82.26 | 9.00M |