Tempus AI, Inc. (TEM)
NASDAQ: TEM · Real-Time Price · USD
53.05
+1.76 (3.43%)
At close: Mar 5, 2026, 4:00 PM EST
52.71
-0.34 (-0.64%)
Pre-market: Mar 6, 2026, 5:45 AM EST
Tempus AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 50.77 | 53.40 | 50.46 | 53.05 | 53.05 | 3.43% | 4,813,268 |
| Mar 4, 2026 | 51.89 | 52.48 | 50.32 | 51.29 | 51.29 | -0.21% | 5,719,919 |
| Mar 3, 2026 | 51.13 | 52.87 | 48.75 | 51.40 | 51.40 | -3.58% | 6,933,035 |
| Mar 2, 2026 | 50.95 | 53.35 | 50.62 | 53.31 | 53.31 | 0.11% | 5,657,948 |
| Feb 27, 2026 | 54.23 | 54.54 | 52.16 | 53.25 | 53.25 | -3.90% | 4,518,822 |
| Feb 26, 2026 | 53.19 | 55.46 | 51.69 | 55.41 | 55.41 | 3.17% | 7,584,486 |
| Feb 25, 2026 | 57.08 | 57.74 | 53.05 | 53.71 | 53.71 | -7.32% | 10,649,271 |
| Feb 24, 2026 | 56.56 | 58.76 | 56.29 | 57.95 | 57.95 | 1.15% | 5,636,933 |
| Feb 23, 2026 | 57.53 | 58.33 | 55.85 | 57.29 | 57.29 | -1.85% | 4,062,039 |
| Feb 20, 2026 | 61.88 | 62.00 | 57.68 | 58.37 | 58.37 | -2.65% | 7,902,968 |
| Feb 19, 2026 | 58.08 | 60.04 | 57.38 | 59.96 | 59.96 | 6.77% | 8,367,952 |
| Feb 18, 2026 | 53.93 | 57.93 | 53.70 | 56.16 | 56.16 | 6.85% | 6,872,636 |
| Feb 17, 2026 | 52.74 | 53.50 | 50.70 | 52.56 | 52.56 | 1.17% | 3,169,034 |
| Feb 13, 2026 | 51.04 | 52.65 | 50.43 | 51.95 | 51.95 | 2.30% | 3,137,430 |
| Feb 12, 2026 | 53.92 | 53.95 | 49.40 | 50.78 | 50.78 | -5.28% | 5,221,880 |
| Feb 11, 2026 | 56.00 | 56.13 | 52.08 | 53.61 | 53.61 | -4.06% | 4,295,957 |
| Feb 10, 2026 | 57.98 | 57.98 | 55.72 | 55.88 | 55.88 | -2.17% | 3,945,827 |
| Feb 9, 2026 | 55.47 | 57.60 | 53.92 | 57.12 | 57.12 | 4.02% | 4,725,482 |
| Feb 6, 2026 | 53.46 | 55.55 | 52.96 | 54.91 | 54.91 | 4.71% | 6,498,067 |
| Feb 5, 2026 | 54.71 | 55.00 | 51.20 | 52.44 | 52.44 | -2.07% | 8,732,397 |
| Feb 4, 2026 | 55.50 | 55.51 | 49.88 | 53.55 | 53.55 | -4.32% | 9,625,540 |
| Feb 3, 2026 | 59.24 | 59.33 | 54.40 | 55.97 | 55.97 | -4.41% | 5,736,936 |
| Feb 2, 2026 | 59.43 | 59.99 | 57.51 | 58.55 | 58.55 | -2.12% | 5,279,431 |
| Jan 30, 2026 | 62.41 | 63.32 | 59.42 | 59.82 | 59.82 | -5.81% | 6,396,501 |
| Jan 29, 2026 | 64.04 | 64.22 | 62.65 | 63.51 | 63.51 | -1.64% | 4,797,281 |
| Jan 28, 2026 | 66.65 | 66.81 | 64.44 | 64.57 | 64.57 | -3.35% | 4,210,951 |
| Jan 27, 2026 | 67.88 | 68.57 | 66.22 | 66.81 | 66.81 | -1.21% | 3,746,153 |
| Jan 26, 2026 | 65.00 | 70.16 | 64.47 | 67.63 | 67.63 | 3.54% | 5,324,632 |
| Jan 23, 2026 | 68.81 | 68.95 | 64.84 | 65.32 | 65.32 | -4.45% | 3,932,199 |
| Jan 22, 2026 | 66.00 | 68.78 | 65.61 | 68.36 | 68.36 | 4.65% | 4,006,719 |
| Jan 21, 2026 | 66.63 | 67.30 | 61.82 | 65.32 | 65.32 | -2.19% | 7,204,271 |
| Jan 20, 2026 | 68.33 | 69.42 | 66.66 | 66.78 | 66.78 | -5.05% | 4,885,059 |
| Jan 16, 2026 | 69.50 | 71.88 | 68.57 | 70.33 | 70.33 | 2.05% | 4,869,074 |
| Jan 15, 2026 | 69.45 | 73.26 | 68.55 | 68.92 | 68.92 | -0.52% | 6,980,506 |
| Jan 14, 2026 | 66.84 | 69.34 | 66.15 | 69.28 | 69.28 | 3.17% | 4,242,484 |
| Jan 13, 2026 | 69.73 | 70.56 | 66.08 | 67.15 | 67.15 | -3.05% | 6,848,960 |
| Jan 12, 2026 | 75.34 | 76.33 | 68.32 | 69.26 | 69.26 | 4.51% | 16,043,679 |
| Jan 9, 2026 | 69.81 | 69.88 | 66.17 | 66.27 | 66.27 | -3.06% | 3,145,479 |
| Jan 8, 2026 | 69.06 | 69.64 | 67.33 | 68.36 | 68.36 | -2.02% | 3,339,715 |
| Jan 7, 2026 | 69.00 | 71.21 | 68.86 | 69.77 | 69.77 | 0.33% | 4,143,742 |
| Jan 6, 2026 | 66.37 | 69.90 | 66.16 | 69.54 | 69.54 | 7.48% | 6,508,338 |
| Jan 5, 2026 | 64.26 | 65.36 | 63.02 | 64.70 | 64.70 | 3.75% | 5,440,189 |
| Jan 2, 2026 | 60.21 | 62.40 | 59.09 | 62.36 | 62.36 | 5.61% | 5,817,343 |
| Dec 31, 2025 | 60.01 | 60.10 | 58.80 | 59.05 | 59.05 | -2.22% | 3,585,440 |
| Dec 30, 2025 | 61.80 | 61.82 | 59.99 | 60.39 | 60.39 | -1.76% | 5,051,292 |
| Dec 29, 2025 | 61.87 | 63.49 | 60.85 | 61.47 | 61.47 | -1.96% | 3,876,943 |
| Dec 26, 2025 | 63.55 | 63.57 | 61.78 | 62.70 | 62.70 | -2.43% | 3,032,618 |
| Dec 24, 2025 | 64.38 | 64.81 | 63.35 | 64.26 | 64.26 | -0.71% | 1,945,472 |
| Dec 23, 2025 | 65.90 | 66.32 | 63.45 | 64.72 | 64.72 | -1.82% | 3,664,610 |
| Dec 22, 2025 | 66.36 | 67.80 | 65.82 | 65.92 | 65.92 | 2.26% | 4,176,174 |
| Dec 19, 2025 | 62.72 | 64.90 | 61.95 | 64.46 | 64.46 | 3.62% | 5,964,390 |
| Dec 18, 2025 | 65.22 | 66.61 | 61.55 | 62.21 | 62.21 | -3.72% | 6,015,910 |
| Dec 17, 2025 | 68.04 | 69.02 | 64.31 | 64.62 | 64.62 | -5.13% | 3,924,091 |
| Dec 16, 2025 | 67.36 | 69.31 | 67.22 | 68.11 | 68.11 | -0.82% | 2,544,032 |
| Dec 15, 2025 | 70.53 | 71.48 | 68.31 | 68.67 | 68.67 | -2.75% | 3,215,862 |
| Dec 12, 2025 | 73.06 | 73.82 | 70.22 | 70.61 | 70.61 | -4.40% | 3,388,495 |
| Dec 11, 2025 | 74.33 | 74.37 | 71.48 | 73.86 | 73.86 | -1.61% | 3,223,312 |
| Dec 10, 2025 | 75.64 | 77.20 | 73.88 | 75.07 | 75.07 | -1.07% | 2,778,535 |
| Dec 9, 2025 | 76.68 | 76.73 | 74.62 | 75.88 | 75.88 | -1.51% | 2,782,939 |
| Dec 8, 2025 | 77.98 | 78.78 | 76.33 | 77.04 | 77.04 | 0.50% | 3,415,010 |
| Dec 5, 2025 | 76.17 | 77.86 | 74.77 | 76.66 | 76.66 | 0.43% | 3,236,344 |
| Dec 4, 2025 | 74.89 | 78.09 | 74.34 | 76.33 | 76.33 | 1.90% | 3,648,080 |
| Dec 3, 2025 | 73.53 | 75.73 | 73.00 | 74.91 | 74.91 | 1.27% | 2,584,086 |
| Dec 2, 2025 | 74.60 | 76.85 | 73.76 | 73.97 | 73.97 | -0.14% | 2,856,936 |
| Dec 1, 2025 | 75.55 | 77.05 | 73.98 | 74.07 | 74.07 | -4.95% | 3,268,973 |
| Nov 28, 2025 | 77.25 | 78.03 | 76.34 | 77.93 | 77.93 | 0.93% | 1,774,486 |
| Nov 26, 2025 | 77.71 | 79.96 | 76.75 | 77.21 | 77.21 | 0.48% | 3,702,002 |
| Nov 25, 2025 | 76.01 | 77.39 | 74.34 | 76.84 | 76.84 | 1.03% | 4,899,716 |
| Nov 24, 2025 | 70.70 | 76.41 | 70.70 | 76.06 | 76.06 | 8.21% | 6,145,931 |
| Nov 21, 2025 | 65.64 | 71.01 | 64.95 | 70.29 | 70.29 | 7.00% | 6,471,842 |
| Nov 20, 2025 | 71.33 | 72.43 | 64.92 | 65.69 | 65.69 | -4.92% | 7,196,566 |
| Nov 19, 2025 | 66.20 | 69.65 | 65.61 | 69.09 | 69.09 | 3.47% | 4,774,312 |
| Nov 18, 2025 | 65.81 | 68.33 | 64.20 | 66.77 | 66.77 | 0.57% | 4,532,088 |
| Nov 17, 2025 | 67.93 | 69.58 | 65.53 | 66.39 | 66.39 | -3.05% | 4,988,306 |
| Nov 14, 2025 | 65.26 | 69.93 | 64.67 | 68.48 | 68.48 | 0.79% | 6,298,444 |
| Nov 13, 2025 | 69.19 | 69.50 | 66.28 | 67.94 | 67.94 | -4.44% | 6,841,465 |
| Nov 12, 2025 | 71.40 | 72.07 | 69.35 | 71.10 | 71.10 | -0.64% | 4,762,281 |
| Nov 11, 2025 | 71.60 | 74.02 | 71.02 | 71.56 | 71.56 | -0.31% | 4,446,850 |
| Nov 10, 2025 | 75.84 | 75.85 | 71.63 | 71.78 | 71.78 | 0.31% | 6,132,601 |
| Nov 7, 2025 | 71.35 | 72.02 | 67.19 | 71.56 | 71.56 | -0.74% | 8,979,048 |
| Nov 6, 2025 | 80.29 | 80.40 | 71.93 | 72.09 | 72.09 | -12.36% | 11,767,992 |
| Nov 5, 2025 | 82.23 | 83.50 | 78.40 | 82.26 | 82.26 | -2.64% | 9,000,888 |
| Nov 4, 2025 | 85.05 | 88.88 | 83.90 | 84.49 | 84.49 | -4.76% | 9,041,188 |
| Nov 3, 2025 | 90.00 | 90.53 | 86.31 | 88.71 | 88.71 | -1.27% | 5,937,921 |
| Oct 31, 2025 | 87.92 | 90.19 | 86.82 | 89.85 | 89.85 | 4.15% | 4,706,710 |
| Oct 30, 2025 | 87.85 | 91.83 | 85.80 | 86.27 | 86.27 | -2.89% | 5,778,918 |
| Oct 29, 2025 | 88.22 | 90.50 | 87.03 | 88.84 | 88.84 | 2.60% | 5,277,463 |
| Oct 28, 2025 | 91.93 | 92.00 | 86.54 | 86.59 | 86.59 | -5.45% | 6,521,203 |
| Oct 27, 2025 | 91.91 | 93.38 | 89.55 | 91.58 | 91.58 | 2.63% | 7,674,027 |
| Oct 24, 2025 | 90.26 | 91.51 | 88.73 | 89.23 | 89.23 | 2.52% | 4,621,201 |
| 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 |