Tempus AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	53.20	59.98	52.21	58.60	58.60	11.66%	1,184,671
Nov 21, 2024	58.04	58.86	52.09	52.48	52.48	-9.75%	1,739,078
Nov 20, 2024	55.95	60.40	55.30	58.15	58.15	7.75%	1,417,277
Nov 19, 2024	52.50	55.18	50.60	53.97	53.97	-0.17%	1,473,099
Nov 18, 2024	52.60	54.31	48.26	54.06	54.06	3.17%	1,212,187
Nov 15, 2024	56.51	56.73	50.98	52.40	52.40	-7.47%	1,600,845
Nov 14, 2024	68.00	68.57	55.56	56.63	56.63	-16.82%	1,922,832
Nov 13, 2024	70.00	74.46	66.11	68.08	68.08	0.06%	1,073,993
Nov 12, 2024	76.20	79.49	65.90	68.04	68.04	-12.34%	1,726,874
Nov 11, 2024	69.78	78.00	66.50	77.62	77.62	5.22%	1,693,851
Nov 8, 2024	56.79	75.00	56.06	73.77	73.77	29.90%	3,016,014
Nov 7, 2024	55.03	59.99	54.03	56.79	56.79	-0.32%	2,432,105
Nov 6, 2024	45.96	59.16	45.51	56.97	56.97	28.02%	3,135,586
Nov 5, 2024	48.80	48.81	39.34	44.50	44.50	-10.10%	3,058,285
Nov 4, 2024	45.89	49.64	45.42	49.50	49.50	7.47%	824,732
Nov 1, 2024	45.60	46.36	44.68	46.06	46.06	3.23%	479,232
Oct 31, 2024	45.50	45.65	44.07	44.62	44.62	-1.96%	605,099
Oct 30, 2024	45.32	46.44	44.56	45.51	45.51	0.64%	578,182
Oct 29, 2024	43.07	46.22	42.46	45.22	45.22	4.34%	740,501
Oct 28, 2024	43.68	44.77	42.24	43.34	43.34	-0.39%	846,946
Oct 25, 2024	46.07	46.33	43.50	43.51	43.51	-5.84%	832,400
Oct 24, 2024	46.50	47.25	45.60	46.21	46.21	1.76%	429,317
Oct 23, 2024	46.05	46.64	44.43	45.41	45.41	-2.41%	670,286
Oct 22, 2024	48.00	48.21	46.00	46.53	46.53	-4.42%	1,060,116
Oct 21, 2024	49.70	50.14	47.80	48.68	48.68	-1.34%	411,944
Oct 18, 2024	49.30	51.57	48.71	49.34	49.34	2.77%	959,951
Oct 17, 2024	49.20	49.33	47.78	48.01	48.01	-2.12%	435,192
Oct 16, 2024	47.10	49.30	46.70	49.05	49.05	5.19%	622,356
Oct 15, 2024	50.72	50.72	45.79	46.63	46.63	-8.06%	1,406,101
Oct 14, 2024	49.01	51.40	48.66	50.72	50.72	3.89%	503,932
Oct 11, 2024	45.42	49.54	45.30	48.82	48.82	6.18%	885,046
Oct 10, 2024	48.90	48.90	45.76	45.98	45.98	-4.86%	732,604
Oct 9, 2024	48.08	49.54	47.40	48.33	48.33	0.52%	839,175
Oct 8, 2024	50.92	50.94	47.34	48.08	48.08	-4.89%	1,146,893
Oct 7, 2024	53.00	53.02	50.04	50.55	50.55	-4.51%	634,202
Oct 4, 2024	50.38	54.50	49.59	52.94	52.94	8.13%	1,059,007
Oct 3, 2024	52.35	52.91	48.10	48.96	48.96	-4.47%	1,421,462
Oct 2, 2024	52.50	52.54	50.27	51.25	51.25	-3.43%	534,809
Oct 1, 2024	56.71	57.03	51.76	53.07	53.07	-6.24%	1,011,982
Sep 30, 2024	53.76	56.78	52.39	56.60	56.60	5.13%	739,106
Sep 27, 2024	53.00	54.48	51.53	53.84	53.84	3.80%	755,580
Sep 26, 2024	50.33	52.75	49.95	51.87	51.87	5.53%	763,236
Sep 25, 2024	51.00	51.63	48.81	49.15	49.15	-4.04%	982,386
Sep 24, 2024	55.45	55.97	50.50	51.22	51.22	-7.48%	1,393,817
Sep 23, 2024	54.56	57.50	52.50	55.36	55.36	1.71%	917,789
Sep 20, 2024	51.35	54.90	49.74	54.43	54.43	8.66%	1,691,898
Sep 19, 2024	53.91	54.61	49.89	50.09	50.09	-2.38%	1,054,816
Sep 18, 2024	50.00	53.80	48.57	51.31	51.31	4.23%	1,013,211
Sep 17, 2024	55.61	55.66	48.32	49.23	49.23	-9.95%	2,000,070
Sep 16, 2024	48.40	54.90	47.05	54.67	54.67	10.71%	1,360,250
Sep 13, 2024	46.07	49.45	45.60	49.38	49.38	8.65%	929,541
Sep 12, 2024	46.49	50.95	44.65	45.45	45.45	-2.24%	1,418,710
Sep 11, 2024	45.52	47.00	43.33	46.49	46.49	3.20%	1,099,281
Sep 10, 2024	47.27	47.50	43.41	45.05	45.05	-4.70%	941,896
Sep 9, 2024	51.94	51.94	43.91	47.27	47.27	-5.82%	1,579,956
Sep 6, 2024	55.35	56.28	47.05	50.19	50.19	-9.78%	1,465,169
Sep 5, 2024	54.31	60.17	53.81	55.63	55.63	3.53%	949,359
Sep 4, 2024	52.00	55.73	50.63	53.74	53.74	3.16%	796,744
Sep 3, 2024	59.05	62.20	51.56	52.09	52.09	-12.28%	1,083,964
Aug 30, 2024	57.91	59.73	56.70	59.38	59.38	2.54%	715,263
Aug 29, 2024	61.20	62.35	55.66	57.91	57.91	-2.23%	1,192,779
Aug 28, 2024	68.47	68.99	58.60	59.23	59.23	-13.49%	1,227,827
Aug 27, 2024	60.51	72.45	60.51	68.47	68.47	13.15%	1,449,880
Aug 26, 2024	66.90	67.65	58.00	60.51	60.51	-6.84%	1,042,735
Aug 23, 2024	66.47	68.08	63.11	64.95	64.95	0.65%	990,747
Aug 22, 2024	72.35	77.00	61.02	64.53	64.53	-9.71%	2,162,427
Aug 21, 2024	60.00	72.77	60.00	71.47	71.47	21.73%	1,764,096
Aug 20, 2024	58.00	74.83	56.94	58.71	58.71	1.91%	3,133,817
Aug 19, 2024	52.10	59.08	50.01	57.61	57.61	13.23%	1,424,932
Aug 16, 2024	47.00	52.82	46.60	50.88	50.88	7.80%	1,306,952
Aug 15, 2024	43.76	47.81	43.75	47.20	47.20	10.02%	717,658
Aug 14, 2024	42.70	43.84	41.19	42.90	42.90	0.59%	606,098
Aug 13, 2024	39.43	43.76	38.94	42.65	42.65	10.26%	718,579
Aug 12, 2024	38.86	39.75	38.17	38.68	38.68	-0.18%	372,948
Aug 9, 2024	39.00	39.78	38.57	38.75	38.75	-0.46%	336,632
Aug 8, 2024	40.71	40.71	36.80	38.93	38.93	0.28%	686,635
Aug 7, 2024	39.91	40.93	38.55	38.82	38.82	-4.50%	1,210,522
Aug 6, 2024	41.51	41.99	38.00	40.65	40.65	6.36%	999,984
Aug 5, 2024	32.82	38.83	32.80	38.22	38.22	-2.11%	1,005,658
Aug 2, 2024	38.00	39.48	36.11	39.05	39.05	-0.60%	680,750
Aug 1, 2024	44.92	45.58	39.01	39.28	39.28	-9.24%	605,515
Jul 31, 2024	46.58	47.09	43.12	43.28	43.28	-5.85%	573,705
Jul 30, 2024	44.71	46.55	42.76	45.97	45.97	4.79%	865,501
Jul 29, 2024	41.71	44.17	41.42	43.87	43.87	4.65%	519,513
Jul 26, 2024	40.10	42.07	39.71	41.92	41.92	4.75%	711,779
Jul 25, 2024	38.50	40.10	37.26	40.02	40.02	5.18%	651,257
Jul 24, 2024	40.82	40.93	37.68	38.05	38.05	-6.51%	623,887
Jul 23, 2024	43.00	43.40	40.20	40.70	40.70	-5.30%	448,166
Jul 22, 2024	42.45	43.85	41.10	42.98	42.98	3.82%	926,987
Jul 19, 2024	41.00	42.85	39.90	41.40	41.40	3.14%	442,787
Jul 18, 2024	41.56	42.25	39.50	40.14	40.14	0.73%	959,130
Jul 17, 2024	40.00	45.11	38.71	39.85	39.85	-2.18%	1,146,184
Jul 16, 2024	38.50	41.88	37.31	40.74	40.74	11.31%	1,161,680
Jul 15, 2024	39.76	40.80	36.40	36.60	36.60	-7.95%	1,039,671
Jul 12, 2024	38.88	41.78	37.68	39.76	39.76	6.03%	1,633,543
Jul 11, 2024	35.78	37.59	34.82	37.50	37.50	7.14%	982,889
Jul 10, 2024	35.50	36.49	34.45	35.00	35.00	1.45%	1,079,337
Jul 9, 2024	34.71	35.75	30.81	34.50	34.50	3.92%	2,065,089
Jul 8, 2024	31.07	33.80	31.00	33.20	33.20	7.51%	511,514
Jul 5, 2024	36.22	36.63	30.77	30.88	30.88	-10.21%	622,032