Tempus AI Inc. (TEM)
47.87
-4.10 (-7.89%)
At close: Mar 28, 2025, 3:59 PM
47.47
-0.84%
After-hours: Mar 28, 2025, 06:59 PM EDT
TEM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 52.40 | 55.88 | 51.87 | 51.97 | -1.28 | -2.40% | 9,327,615 |
| Mar 26, 2025 | 57.94 | 59.55 | 53.20 | 53.25 | -5.32 | -9.08% | 10,509,140 |
| Mar 25, 2025 | 59.00 | 61.50 | 55.69 | 58.57 | -0.43 | -0.73% | 13,575,200 |
| Mar 24, 2025 | 54.94 | 59.21 | 54.18 | 59.00 | 7.65 | 14.90% | 14,385,819 |
| Mar 21, 2025 | 46.83 | 51.78 | 45.48 | 51.35 | 3.31 | 6.89% | 9,929,833 |
| Mar 20, 2025 | 47.60 | 49.49 | 47.02 | 48.04 | 0.01 | 0.02% | 9,003,110 |
| Mar 19, 2025 | 46.53 | 49.71 | 45.67 | 48.03 | 2.29 | 5.01% | 11,694,718 |
| Mar 18, 2025 | 47.79 | 47.96 | 45.05 | 45.74 | -4.13 | -8.28% | 9,733,500 |
| Mar 17, 2025 | 46.81 | 50.86 | 45.85 | 49.87 | 2.70 | 5.72% | 9,743,600 |
| Mar 14, 2025 | 43.90 | 47.46 | 43.25 | 47.17 | 5.00 | 11.86% | 10,973,402 |
| Mar 13, 2025 | 45.98 | 47.02 | 42.10 | 42.17 | -3.33 | -7.32% | 9,233,400 |
| Mar 12, 2025 | 48.75 | 49.60 | 44.16 | 45.50 | -0.08 | -0.18% | 12,984,700 |
| Mar 11, 2025 | 44.55 | 47.36 | 44.05 | 45.58 | 0.41 | 0.91% | 8,910,922 |
| Mar 10, 2025 | 48.06 | 48.49 | 43.53 | 45.17 | -3.93 | -8.00% | 10,135,100 |
| Mar 7, 2025 | 48.46 | 50.92 | 45.01 | 49.10 | 0.24 | 0.49% | 9,345,200 |
| Mar 6, 2025 | 50.47 | 52.23 | 48.01 | 48.86 | -4.20 | -7.92% | 9,811,300 |
| Mar 5, 2025 | 52.94 | 53.34 | 49.35 | 53.06 | 0.33 | 0.63% | 10,622,200 |
| Mar 4, 2025 | 48.59 | 54.13 | 47.00 | 52.73 | 1.80 | 3.53% | 14,447,242 |
| Mar 3, 2025 | 57.55 | 57.59 | 50.03 | 50.93 | -5.25 | -9.34% | 11,137,217 |
| Feb 28, 2025 | 52.14 | 56.71 | 50.50 | 56.18 | 0.88 | 1.59% | 13,994,939 |
| Feb 27, 2025 | 63.35 | 63.65 | 55.15 | 55.30 | -6.96 | -11.18% | 17,784,409 |
| Feb 26, 2025 | 60.10 | 66.87 | 59.00 | 62.26 | 3.16 | 5.35% | 18,990,308 |
| Feb 25, 2025 | 58.49 | 65.80 | 55.20 | 59.10 | -10.47 | -15.05% | 26,410,600 |
| Feb 24, 2025 | 69.85 | 74.20 | 65.37 | 69.57 | 1.48 | 2.17% | 20,343,400 |
| Feb 21, 2025 | 76.51 | 77.00 | 67.74 | 68.09 | -8.63 | -11.25% | 14,954,500 |
| Feb 20, 2025 | 79.99 | 80.22 | 72.10 | 76.72 | -8.99 | -10.49% | 20,480,709 |
| Feb 19, 2025 | 83.94 | 86.89 | 79.00 | 85.71 | 3.76 | 4.59% | 16,821,900 |
| Feb 18, 2025 | 90.09 | 91.28 | 78.80 | 81.95 | -7.49 | -8.37% | 22,200,639 |
| Feb 14, 2025 | 87.77 | 91.45 | 84.09 | 89.44 | 5.69 | 6.79% | 25,121,400 |
| Feb 13, 2025 | 77.17 | 86.00 | 75.80 | 83.75 | 9.87 | 13.36% | 29,245,101 |
| Feb 12, 2025 | 68.43 | 74.78 | 68.03 | 73.88 | 2.67 | 3.75% | 19,184,730 |
| Feb 11, 2025 | 67.89 | 78.67 | 67.65 | 71.21 | 2.85 | 4.17% | 31,676,811 |
| Feb 10, 2025 | 70.20 | 71.30 | 66.25 | 68.36 | -0.60 | -0.87% | 15,867,600 |
| Feb 7, 2025 | 66.70 | 69.92 | 65.80 | 68.96 | 3.97 | 6.11% | 16,336,900 |
| Feb 6, 2025 | 71.39 | 71.39 | 64.15 | 64.99 | -4.19 | -6.06% | 17,268,100 |
| Feb 5, 2025 | 64.30 | 71.29 | 63.52 | 69.18 | 7.33 | 11.85% | 22,787,836 |
| Feb 4, 2025 | 65.06 | 65.34 | 60.59 | 61.85 | 0.31 | 0.50% | 15,709,045 |
| Feb 3, 2025 | 53.63 | 61.75 | 52.97 | 61.54 | 4.15 | 7.23% | 15,583,209 |
| Jan 31, 2025 | 60.00 | 62.15 | 56.33 | 57.39 | 0.20 | 0.35% | 17,905,100 |
| Jan 30, 2025 | 52.82 | 58.51 | 52.20 | 57.19 | 6.42 | 12.65% | 17,205,837 |
| Jan 29, 2025 | 51.32 | 56.46 | 49.75 | 50.77 | -0.25 | -0.49% | 11,269,535 |
| Jan 28, 2025 | 52.00 | 52.78 | 48.31 | 51.02 | -0.84 | -1.62% | 7,582,600 |
| Jan 27, 2025 | 49.62 | 54.57 | 48.08 | 51.86 | 0.46 | 0.89% | 13,100,921 |
| Jan 24, 2025 | 55.00 | 55.60 | 51.25 | 51.40 | -3.44 | -6.27% | 13,035,000 |
| Jan 23, 2025 | 49.72 | 56.54 | 47.22 | 54.84 | 4.39 | 8.70% | 23,250,349 |
| Jan 22, 2025 | 51.67 | 52.83 | 47.18 | 50.45 | 2.81 | 5.90% | 26,164,100 |
| Jan 21, 2025 | 42.84 | 49.83 | 41.75 | 47.64 | 12.49 | 35.53% | 33,903,000 |
| Jan 17, 2025 | 35.15 | 35.93 | 34.35 | 35.15 | 0.40 | 1.15% | 2,439,022 |
| Jan 16, 2025 | 35.80 | 35.97 | 32.90 | 34.75 | -0.17 | -0.49% | 2,750,641 |
| Jan 15, 2025 | 33.47 | 37.50 | 33.00 | 34.92 | 3.09 | 9.71% | 5,351,005 |