Tempus AI, Inc. (TEM)
NASDAQ: TEM · Real-Time Price · USD
89.23
+2.19 (2.52%)
At close: Oct 24, 2025, 4:00 PM EDT
89.51
+0.28 (0.31%)
After-hours: Oct 24, 2025, 7:59 PM EDT
Tempus AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 90.26 | 91.51 | 88.73 | 89.23 | 89.23 | 2.52% | 4,589,758 |
| Oct 23, 2025 | 86.61 | 88.83 | 84.07 | 87.04 | 87.04 | 2.07% | 4,967,005 |
| Oct 22, 2025 | 90.60 | 91.09 | 81.90 | 85.27 | 85.27 | -4.30% | 8,141,416 |
| Oct 21, 2025 | 91.29 | 93.46 | 88.95 | 89.10 | 89.10 | -3.62% | 4,255,126 |
| Oct 20, 2025 | 91.02 | 96.29 | 90.83 | 92.45 | 92.45 | 5.32% | 7,893,741 |
| Oct 17, 2025 | 89.18 | 90.60 | 85.14 | 87.78 | 87.78 | -3.56% | 5,837,410 |
| Oct 16, 2025 | 94.47 | 97.25 | 90.03 | 91.02 | 91.02 | -0.97% | 6,656,893 |
| Oct 15, 2025 | 92.79 | 94.65 | 88.81 | 91.91 | 91.91 | 2.27% | 5,012,558 |
| Oct 14, 2025 | 92.11 | 93.91 | 87.30 | 89.87 | 89.87 | -4.87% | 6,984,253 |
| Oct 13, 2025 | 93.36 | 97.31 | 91.90 | 94.47 | 94.47 | -1.99% | 7,183,390 |
| Oct 10, 2025 | 100.90 | 101.56 | 93.90 | 96.39 | 96.39 | -2.91% | 9,768,456 |
| Oct 9, 2025 | 102.17 | 104.32 | 98.90 | 99.28 | 99.28 | -3.85% | 7,306,315 |
| Oct 8, 2025 | 92.96 | 103.42 | 91.87 | 103.25 | 103.25 | 11.01% | 13,393,705 |
| Oct 7, 2025 | 93.53 | 95.88 | 89.20 | 93.01 | 93.01 | -0.08% | 7,380,955 |
| Oct 6, 2025 | 91.34 | 93.49 | 89.75 | 93.08 | 93.08 | 1.55% | 6,026,694 |
| Oct 3, 2025 | 89.65 | 94.00 | 88.88 | 91.66 | 91.66 | 2.64% | 9,313,419 |
| Oct 2, 2025 | 89.08 | 90.63 | 87.67 | 89.30 | 89.30 | 1.49% | 9,021,431 |
| Oct 1, 2025 | 80.96 | 88.14 | 80.86 | 87.99 | 87.99 | 9.02% | 9,193,095 |
| Sep 30, 2025 | 78.26 | 80.89 | 77.08 | 80.71 | 80.71 | 2.72% | 4,426,369 |
| Sep 29, 2025 | 80.43 | 82.10 | 78.50 | 78.57 | 78.57 | 0.11% | 5,726,409 |
| Sep 26, 2025 | 78.71 | 79.88 | 77.57 | 78.48 | 78.48 | 1.49% | 5,432,249 |
| Sep 25, 2025 | 76.93 | 78.46 | 74.59 | 77.33 | 77.33 | -2.40% | 7,891,575 |
| Sep 24, 2025 | 84.50 | 85.31 | 78.78 | 79.23 | 79.23 | -5.82% | 9,730,152 |
| Sep 23, 2025 | 86.73 | 90.08 | 84.02 | 84.13 | 84.13 | -2.03% | 8,795,237 |
| Sep 22, 2025 | 92.51 | 97.79 | 84.29 | 85.87 | 85.87 | -2.69% | 21,034,435 |
| Sep 19, 2025 | 88.43 | 90.97 | 86.50 | 88.24 | 88.24 | 1.34% | 17,676,495 |
| Sep 18, 2025 | 88.00 | 88.71 | 86.25 | 87.07 | 87.07 | 0.72% | 5,107,359 |
| Sep 17, 2025 | 86.65 | 88.08 | 83.01 | 86.45 | 86.45 | -0.68% | 6,821,077 |
| Sep 16, 2025 | 85.11 | 87.41 | 82.30 | 87.04 | 87.04 | 2.24% | 7,150,196 |
| Sep 15, 2025 | 87.74 | 88.19 | 84.60 | 85.13 | 85.13 | -1.45% | 5,207,009 |
| Sep 12, 2025 | 89.26 | 90.34 | 85.92 | 86.38 | 86.38 | -2.70% | 6,745,646 |
| Sep 11, 2025 | 79.42 | 91.06 | 79.42 | 88.78 | 88.78 | 13.59% | 21,218,693 |
| Sep 10, 2025 | 81.75 | 82.58 | 77.17 | 78.16 | 78.16 | -3.52% | 8,597,344 |
| Sep 9, 2025 | 80.60 | 81.39 | 77.43 | 81.01 | 81.01 | 0.98% | 6,525,007 |
| Sep 8, 2025 | 80.85 | 83.27 | 79.53 | 80.22 | 80.22 | 0.75% | 9,201,658 |
| Sep 5, 2025 | 79.56 | 80.80 | 75.62 | 79.62 | 79.62 | 1.92% | 9,002,145 |
| Sep 4, 2025 | 76.49 | 78.52 | 73.44 | 78.12 | 78.12 | 2.41% | 6,250,112 |
| Sep 3, 2025 | 79.06 | 80.75 | 75.30 | 76.29 | 76.29 | -2.62% | 6,787,896 |
| Sep 2, 2025 | 73.64 | 78.39 | 71.40 | 78.34 | 78.34 | 3.27% | 9,424,905 |
| Aug 29, 2025 | 73.20 | 76.39 | 72.23 | 75.86 | 75.86 | 2.99% | 7,665,356 |
| Aug 28, 2025 | 73.30 | 75.16 | 73.06 | 73.66 | 73.66 | 0.59% | 5,337,283 |
| Aug 27, 2025 | 75.73 | 76.00 | 72.18 | 73.23 | 73.23 | -4.02% | 6,800,092 |
| Aug 26, 2025 | 75.90 | 77.15 | 74.51 | 76.30 | 76.30 | 0.53% | 7,109,831 |
| Aug 25, 2025 | 81.11 | 81.73 | 75.80 | 75.90 | 75.90 | -5.74% | 10,037,647 |
| Aug 22, 2025 | 76.45 | 85.28 | 75.67 | 80.52 | 80.52 | 4.97% | 18,678,796 |
| Aug 21, 2025 | 72.50 | 78.59 | 71.90 | 76.71 | 76.71 | 4.68% | 15,635,189 |
| Aug 20, 2025 | 70.77 | 73.80 | 67.02 | 73.28 | 73.28 | 0.27% | 13,854,404 |
| Aug 19, 2025 | 78.20 | 78.40 | 72.85 | 73.08 | 73.08 | -6.85% | 12,848,007 |
| Aug 18, 2025 | 72.36 | 78.99 | 70.49 | 78.45 | 78.45 | 6.33% | 14,768,224 |
| Aug 15, 2025 | 71.95 | 75.73 | 70.19 | 73.78 | 73.78 | 3.06% | 14,685,216 |