Tempus AI, Inc. (TEM) stock
TEMNasdaqServices-Computer Programming, Data Processing, Etc.Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 8/3099% below fair value
$72.22−5.62 (-7.22%)
Close on Oct 30, 2026Market cap $13.03BP/E –Yield –
Price history
Tempus AI share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$72.22
-7.22% on the day
52-week range
$40.77 – $91.83
-21.4% from the high
Change over 52 weeks
-16.3%
From $86.27 on Oct 30, 2025
Average volume
6.55M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $73.26 | $76.65 | $70.84 | $72.22 | -7.22% | 10,457,290 |
| Oct 29, 2026 | $75.14 | $78.40 | $75.14 | $77.84 | +1.61% | 4,854,752 |
| Oct 28, 2026 | $72.07 | $77.52 | $71.75 | $76.61 | +6.18% | 6,920,821 |
| Oct 27, 2026 | $67.18 | $72.89 | $66.50 | $72.15 | +7.43% | 5,086,708 |
| Oct 26, 2026 | $67.61 | $68.02 | $64.03 | $67.16 | -0.67% | 3,775,016 |
| Oct 23, 2026 | $63.94 | $68.15 | $62.67 | $67.62 | +5.96% | 4,691,091 |
| Oct 22, 2026 | $66.10 | $68.29 | $61.51 | $63.81 | -5.83% | 6,204,214 |
| Oct 21, 2026 | $66.88 | $68.93 | $66.00 | $67.76 | +1.51% | 3,382,387 |
| Oct 20, 2026 | $63.80 | $69.07 | $63.20 | $66.75 | +3.75% | 4,994,530 |
| Oct 19, 2026 | $66.38 | $67.70 | $63.50 | $64.34 | -0.59% | 4,182,285 |
| Oct 16, 2026 | $70.89 | $72.50 | $63.79 | $64.72 | -9.01% | 6,873,091 |
| Oct 15, 2026 | $64.77 | $72.81 | $63.60 | $71.13 | +4.11% | 6,667,531 |
| Oct 14, 2026 | $67.00 | $71.35 | $66.35 | $68.32 | +0.15% | 6,064,833 |
| Oct 13, 2026 | $67.12 | $68.78 | $66.17 | $68.22 | +0.34% | 4,157,626 |
| Oct 12, 2026 | $69.89 | $70.25 | $67.03 | $67.99 | -4.14% | 3,800,293 |
| Oct 9, 2026 | $70.20 | $72.96 | $69.20 | $70.93 | +2.38% | 6,273,309 |
| Oct 8, 2026 | $68.86 | $69.75 | $66.71 | $69.28 | -1.52% | 7,476,404 |
| Oct 7, 2026 | $70.10 | $73.09 | $68.66 | $70.35 | -2.26% | 9,013,652 |
| Oct 6, 2026 | $84.97 | $87.99 | $71.34 | $71.98 | -13.85% | 16,564,750 |
| Oct 5, 2026 | $76.68 | $84.01 | $76.17 | $83.55 | +9.03% | 7,273,893 |
| Oct 2, 2026 | $77.36 | $80.31 | $75.80 | $76.63 | +0.17% | 5,692,291 |
| Oct 1, 2026 | $81.98 | $82.81 | $75.92 | $76.50 | -6.59% | 7,177,426 |
| Sep 30, 2026 | $83.00 | $86.25 | $81.68 | $81.90 | -0.82% | 4,576,139 |
| Sep 29, 2026 | $85.49 | $89.09 | $81.78 | $82.58 | -2.94% | 6,297,992 |
| Sep 28, 2026 | $83.57 | $86.44 | $82.77 | $85.08 | +0.08% | 6,288,767 |
| Sep 25, 2026 | $83.70 | $85.46 | $80.31 | $85.01 | +3.37% | 8,443,082 |
| Sep 24, 2026 | $75.69 | $82.46 | $74.81 | $82.24 | +7.38% | 10,821,330 |
| Sep 23, 2026 | $76.47 | $78.97 | $75.88 | $76.59 | -0.78% | 5,375,410 |
| Sep 22, 2026 | $77.99 | $79.00 | $75.81 | $77.19 | -1.08% | 5,998,167 |
| Sep 21, 2026 | $79.08 | $80.25 | $77.13 | $78.03 | +0.24% | 5,641,933 |
| Sep 18, 2026 | $81.40 | $81.83 | $75.99 | $77.84 | -3.14% | 9,321,155 |
| Sep 17, 2026 | $72.70 | $81.28 | $72.61 | $80.36 | +14.85% | 16,880,400 |
| Sep 16, 2026 | $68.79 | $71.48 | $68.42 | $69.97 | +1.63% | 7,585,839 |
| Sep 15, 2026 | $61.91 | $68.94 | $61.88 | $68.85 | +10.67% | 8,250,886 |
| Sep 14, 2026 | $57.73 | $62.81 | $57.72 | $62.21 | +5.42% | 4,724,216 |
| Sep 11, 2026 | $59.47 | $60.38 | $58.48 | $59.01 | +0.46% | 3,690,132 |
| Sep 10, 2026 | $59.87 | $61.11 | $58.02 | $58.74 | -4.14% | 5,502,727 |
| Sep 9, 2026 | $63.42 | $64.91 | $60.93 | $61.28 | -4.68% | 6,623,792 |
| Sep 8, 2026 | $64.04 | $65.79 | $63.21 | $64.29 | -0.51% | 5,195,199 |
| Sep 4, 2026 | $64.76 | $66.30 | $63.11 | $64.62 | -0.06% | 4,574,980 |
| Sep 3, 2026 | $63.00 | $64.81 | $61.19 | $64.66 | +4.39% | 4,918,352 |
| Sep 2, 2026 | $63.15 | $67.10 | $60.06 | $61.94 | -0.53% | 5,785,646 |
| Sep 1, 2026 | $65.64 | $65.79 | $61.22 | $62.27 | -1.24% | 6,239,185 |
| Aug 31, 2026 | $62.37 | $64.55 | $60.58 | $63.05 | -1.55% | 7,178,312 |
| Aug 28, 2026 | $69.05 | $70.90 | $63.77 | $64.04 | -9.41% | 8,774,758 |
| Aug 27, 2026 | $68.65 | $71.89 | $67.80 | $70.69 | +3.23% | 6,588,604 |
| Aug 26, 2026 | $67.48 | $70.22 | $67.30 | $68.48 | -0.36% | 5,225,819 |
| Aug 25, 2026 | $66.58 | $70.79 | $63.61 | $68.73 | +3.87% | 8,882,458 |
| Aug 24, 2026 | $70.08 | $72.02 | $65.93 | $66.17 | -8.97% | 11,929,280 |
| Aug 21, 2026 | $65.60 | $72.96 | $65.25 | $72.69 | +9.06% | 15,973,080 |
| Aug 20, 2026 | $61.83 | $68.96 | $61.70 | $66.65 | +8.82% | 20,144,360 |
| Aug 19, 2026 | $55.98 | $61.98 | $54.81 | $61.25 | +24.09% | 22,543,630 |
| Aug 18, 2026 | $50.07 | $51.10 | $49.35 | $49.36 | -4.42% | 3,519,969 |
| Aug 17, 2026 | $51.12 | $52.80 | $50.61 | $51.64 | -0.88% | 2,869,524 |
| Aug 14, 2026 | $53.90 | $54.04 | $51.76 | $52.10 | -4.03% | 3,020,317 |
| Aug 13, 2026 | $54.67 | $55.55 | $53.84 | $54.29 | -0.59% | 2,256,369 |
| Aug 12, 2026 | $56.00 | $57.03 | $53.73 | $54.61 | -1.94% | 4,390,863 |
| Aug 11, 2026 | $54.23 | $56.58 | $53.00 | $55.69 | +1.14% | 3,779,225 |
| Aug 10, 2026 | $51.79 | $56.60 | $51.64 | $55.06 | +5.78% | 6,781,499 |
| Aug 7, 2026 | $47.56 | $52.40 | $47.23 | $52.05 | +12.86% | 5,692,865 |
| Aug 6, 2026 | $45.32 | $46.75 | $44.80 | $46.12 | -1.24% | 2,569,829 |
| Aug 5, 2026 | $46.46 | $48.09 | $46.02 | $46.70 | -0.74% | 3,507,416 |
| Aug 4, 2026 | $46.75 | $47.72 | $45.27 | $47.05 | +2.17% | 4,189,183 |
| Aug 3, 2026 | $43.44 | $47.21 | $42.40 | $46.05 | +4.97% | 5,543,450 |
| Jul 31, 2026 | $46.24 | $46.30 | $42.30 | $43.87 | -0.95% | 7,310,583 |
| Jul 30, 2026 | $42.00 | $44.50 | $41.45 | $44.29 | +6.59% | 7,555,222 |
| Jul 29, 2026 | $42.41 | $43.83 | $41.23 | $41.55 | -3.15% | 4,396,399 |
| Jul 28, 2026 | $42.32 | $43.13 | $40.77 | $42.90 | -0.02% | 6,413,769 |
| Jul 27, 2026 | $43.80 | $44.38 | $42.01 | $42.91 | +0.52% | 5,403,524 |
| Jul 24, 2026 | $46.25 | $46.45 | $42.66 | $42.69 | -7.22% | 5,787,466 |
| Jul 23, 2026 | $46.10 | $47.54 | $45.51 | $46.01 | -2.02% | 4,474,658 |
| Jul 22, 2026 | $48.33 | $48.60 | $46.51 | $46.96 | -4.12% | 4,143,912 |
| Jul 21, 2026 | $48.52 | $50.01 | $47.74 | $48.98 | +1.18% | 4,755,666 |
| Jul 20, 2026 | $49.78 | $49.90 | $47.43 | $48.41 | -7.74% | 10,289,580 |
| Jul 17, 2026 | $52.01 | $53.50 | $51.23 | $52.47 | -2.09% | 3,892,484 |
| Jul 16, 2026 | $56.75 | $57.94 | $52.64 | $53.59 | -6.39% | 4,840,740 |
| Jul 15, 2026 | $58.97 | $59.94 | $56.50 | $57.25 | -2.42% | 2,772,230 |
| Jul 14, 2026 | $56.28 | $59.16 | $55.31 | $58.67 | +4.90% | 3,730,247 |
| Jul 13, 2026 | $57.64 | $57.95 | $54.50 | $55.93 | -3.95% | 4,139,226 |
| Jul 10, 2026 | $62.75 | $62.95 | $57.45 | $58.23 | -5.32% | 4,387,217 |
| Jul 9, 2026 | $56.94 | $62.18 | $56.54 | $61.50 | +7.39% | 4,635,209 |
| Jul 8, 2026 | $58.67 | $60.25 | $56.06 | $57.27 | -4.69% | 4,750,297 |
| Jul 7, 2026 | $60.55 | $62.49 | $58.84 | $60.09 | -1.00% | 4,100,474 |
| Jul 6, 2026 | $60.10 | $61.97 | $58.69 | $60.70 | +0.71% | 4,672,664 |
| Jul 2, 2026 | $61.10 | $63.10 | $58.91 | $60.27 | -2.16% | 5,966,528 |
| Jul 1, 2026 | $57.55 | $63.11 | $57.44 | $61.60 | +6.34% | 9,016,128 |
| Jun 30, 2026 | $57.59 | $59.36 | $56.35 | $57.93 | -0.65% | 4,807,472 |
| Jun 29, 2026 | $56.84 | $59.59 | $54.77 | $58.31 | +3.87% | 8,184,586 |
| Jun 26, 2026 | $54.22 | $57.10 | $53.37 | $56.14 | +2.31% | 9,674,513 |
| Jun 25, 2026 | $52.59 | $55.65 | $52.57 | $54.87 | +5.64% | 9,314,234 |
| Jun 24, 2026 | $48.62 | $52.56 | $48.45 | $51.94 | +6.85% | 6,966,343 |
| Jun 23, 2026 | $47.00 | $49.85 | $46.68 | $48.61 | +1.59% | 5,326,346 |
| Jun 22, 2026 | $49.75 | $51.27 | $47.56 | $47.85 | -5.88% | 5,170,888 |
| Jun 18, 2026 | $49.85 | $51.02 | $48.85 | $50.84 | +4.20% | 5,925,856 |
| Jun 17, 2026 | $49.88 | $52.66 | $48.71 | $48.79 | -3.50% | 6,055,918 |
| Jun 16, 2026 | $51.94 | $54.23 | $50.45 | $50.56 | -3.36% | 7,000,484 |
| Jun 15, 2026 | $49.99 | $53.25 | $48.98 | $52.32 | +9.41% | 10,237,440 |
| Jun 12, 2026 | $49.75 | $49.98 | $47.12 | $47.82 | -3.57% | 6,122,843 |
| Jun 11, 2026 | $48.89 | $49.80 | $47.18 | $49.59 | +0.22% | 6,587,856 |
| Jun 10, 2026 | $47.74 | $52.35 | $47.62 | $49.48 | +1.35% | 7,225,824 |
| Jun 9, 2026 | $48.76 | $49.48 | $45.31 | $48.82 | +0.47% | 7,351,275 |
| Jun 8, 2026 | $47.36 | $48.61 | $46.18 | $48.59 | +4.65% | 4,829,353 |
| Jun 5, 2026 | $50.82 | $52.23 | $45.84 | $46.43 | -11.16% | 8,873,465 |
| Jun 4, 2026 | $46.90 | $53.97 | $46.69 | $52.26 | +10.00% | 13,897,310 |
| Jun 3, 2026 | $48.50 | $48.65 | $46.37 | $47.51 | -4.25% | 6,471,086 |
| Jun 2, 2026 | $51.50 | $52.00 | $49.44 | $49.62 | -6.02% | 6,391,029 |
| Jun 1, 2026 | $49.51 | $54.75 | $48.40 | $52.80 | +4.62% | 9,746,219 |
| May 29, 2026 | $53.33 | $53.41 | $48.73 | $50.47 | -1.60% | 11,808,060 |
| May 28, 2026 | $46.92 | $52.05 | $46.84 | $51.29 | +8.73% | 10,380,960 |
| May 27, 2026 | $46.66 | $47.48 | $45.46 | $47.17 | +1.09% | 3,837,975 |
| May 26, 2026 | $47.08 | $48.21 | $46.22 | $46.66 | +1.04% | 4,395,771 |
| May 22, 2026 | $46.67 | $47.77 | $45.84 | $46.18 | -0.67% | 4,302,519 |
| May 21, 2026 | $45.32 | $46.55 | $44.59 | $46.49 | +1.33% | 3,833,806 |
| May 20, 2026 | $45.07 | $45.93 | $44.30 | $45.88 | +0.77% | 4,379,430 |
| May 19, 2026 | $43.19 | $45.98 | $42.62 | $45.53 | +4.38% | 5,851,065 |
| May 18, 2026 | $44.10 | $45.72 | $43.13 | $43.62 | -0.71% | 5,967,958 |
| May 15, 2026 | $44.91 | $45.20 | $43.69 | $43.93 | -3.41% | 5,731,228 |
| May 14, 2026 | $45.90 | $47.77 | $45.12 | $45.48 | -0.92% | 6,257,100 |
| May 13, 2026 | $46.45 | $46.55 | $45.25 | $45.90 | -2.24% | 5,885,529 |
| May 12, 2026 | $48.09 | $48.13 | $45.73 | $46.95 | -3.12% | 6,410,518 |
| May 11, 2026 | $49.37 | $49.50 | $47.75 | $48.46 | -2.81% | 8,238,991 |
| May 8, 2026 | $49.35 | $49.89 | $46.75 | $49.86 | +0.79% | 11,664,410 |
| May 7, 2026 | $53.31 | $53.31 | $48.70 | $49.47 | -7.53% | 10,897,560 |
| May 6, 2026 | $50.82 | $53.72 | $48.50 | $53.50 | -1.05% | 10,686,730 |
| May 5, 2026 | $56.05 | $56.41 | $53.10 | $54.07 | -3.12% | 5,966,684 |
| May 4, 2026 | $54.45 | $56.26 | $54.10 | $55.81 | +1.47% | 4,182,698 |
| May 1, 2026 | $55.19 | $56.22 | $53.62 | $55.00 | -0.87% | 4,509,296 |
| Apr 30, 2026 | $50.56 | $55.53 | $50.56 | $55.48 | +10.92% | 6,205,503 |
| Apr 29, 2026 | $51.00 | $51.23 | $48.91 | $50.02 | -2.11% | 3,781,199 |
| Apr 28, 2026 | $51.41 | $51.91 | $50.38 | $51.10 | -3.00% | 3,204,887 |
| Apr 27, 2026 | $51.70 | $53.60 | $51.53 | $52.68 | +1.07% | 2,727,427 |
| Apr 24, 2026 | $52.13 | $52.66 | $50.52 | $52.12 | +1.32% | 3,826,918 |
| Apr 23, 2026 | $54.35 | $54.50 | $50.03 | $51.44 | -7.33% | 5,776,287 |
| Apr 22, 2026 | $56.46 | $57.40 | $54.86 | $55.51 | +0.65% | 3,853,014 |
| Apr 21, 2026 | $56.78 | $57.87 | $54.58 | $55.15 | -2.87% | 5,363,695 |
| Apr 20, 2026 | $54.94 | $57.93 | $54.85 | $56.78 | +1.63% | 5,827,140 |
| Apr 17, 2026 | $57.45 | $57.57 | $54.88 | $55.87 | +2.66% | 6,580,425 |
| Apr 16, 2026 | $57.97 | $58.04 | $52.91 | $54.42 | -3.53% | 8,756,645 |
| Apr 15, 2026 | $50.35 | $56.50 | $50.35 | $56.41 | +13.89% | 12,363,260 |
| Apr 14, 2026 | $47.77 | $49.61 | $47.62 | $49.53 | +7.72% | 6,546,697 |
| Apr 13, 2026 | $42.54 | $46.54 | $42.54 | $45.98 | +7.08% | 5,797,806 |
| Apr 10, 2026 | $45.30 | $45.95 | $42.41 | $42.94 | -2.76% | 6,838,160 |
| Apr 9, 2026 | $47.01 | $47.20 | $44.00 | $44.16 | -7.03% | 5,786,131 |
| Apr 8, 2026 | $50.17 | $50.81 | $46.97 | $47.50 | +1.46% | 4,442,000 |
| Apr 7, 2026 | $46.47 | $47.16 | $45.32 | $46.82 | -1.03% | 3,033,182 |
| Apr 6, 2026 | $47.60 | $48.46 | $47.28 | $47.30 | -0.19% | 2,793,564 |
| Apr 2, 2026 | $44.59 | $48.10 | $44.13 | $47.39 | +0.77% | 3,833,272 |
| Apr 1, 2026 | $46.15 | $47.52 | $46.00 | $47.03 | +4.00% | 5,621,148 |
| Mar 31, 2026 | $43.35 | $45.54 | $43.00 | $45.22 | +6.73% | 4,251,832 |
| Mar 30, 2026 | $42.36 | $43.17 | $41.73 | $42.37 | -0.59% | 4,614,280 |
| Mar 27, 2026 | $44.95 | $45.07 | $42.19 | $42.62 | -6.39% | 5,705,974 |
| Mar 26, 2026 | $46.00 | $47.71 | $45.33 | $45.53 | -2.63% | 5,224,894 |
| Mar 25, 2026 | $49.86 | $50.75 | $46.33 | $46.76 | -4.24% | 4,915,383 |
| Mar 24, 2026 | $48.46 | $49.37 | $47.69 | $48.83 | -0.63% | 2,654,142 |
| Mar 23, 2026 | $47.90 | $49.98 | $47.60 | $49.14 | +4.64% | 4,779,357 |
| Mar 20, 2026 | $48.40 | $49.33 | $46.13 | $46.96 | -3.65% | 4,583,157 |
| Mar 19, 2026 | $47.38 | $49.46 | $46.76 | $48.74 | +0.10% | 4,211,094 |
| Mar 18, 2026 | $50.15 | $50.58 | $48.64 | $48.69 | -4.23% | 4,680,047 |
| Mar 17, 2026 | $50.93 | $51.98 | $50.53 | $50.84 | -0.08% | 3,070,135 |
| Mar 16, 2026 | $51.44 | $52.67 | $49.81 | $50.88 | +1.80% | 4,977,428 |
| Mar 13, 2026 | $50.16 | $51.45 | $49.56 | $49.98 | +0.91% | 5,008,674 |
| Mar 12, 2026 | $51.84 | $51.84 | $49.32 | $49.53 | -5.98% | 6,065,511 |
| Mar 11, 2026 | $51.54 | $53.63 | $51.38 | $52.68 | +3.50% | 4,115,262 |
| Mar 10, 2026 | $52.38 | $53.05 | $50.73 | $50.90 | -2.71% | 4,301,375 |
| Mar 9, 2026 | $50.89 | $52.77 | $49.83 | $52.32 | +0.11% | 4,631,038 |
| Mar 6, 2026 | $51.86 | $53.50 | $51.57 | $52.26 | -1.49% | 3,443,495 |
| Mar 5, 2026 | $50.77 | $53.40 | $50.46 | $53.05 | +3.43% | 4,848,486 |
| Mar 4, 2026 | $51.89 | $52.48 | $50.32 | $51.29 | -0.21% | 6,000,511 |
| Mar 3, 2026 | $51.13 | $52.87 | $48.75 | $51.40 | -3.58% | 6,982,011 |
| Mar 2, 2026 | $50.95 | $53.35 | $50.62 | $53.31 | +0.11% | 5,695,762 |
| Feb 27, 2026 | $54.23 | $54.54 | $52.16 | $53.25 | -3.90% | 4,544,559 |
| Feb 26, 2026 | $53.19 | $55.46 | $51.69 | $55.41 | +3.17% | 7,604,734 |
| Feb 25, 2026 | $57.08 | $57.74 | $53.05 | $53.71 | -7.32% | 10,649,270 |
| Feb 24, 2026 | $56.56 | $58.76 | $56.29 | $57.95 | +1.15% | 5,636,933 |
| Feb 23, 2026 | $57.53 | $58.33 | $55.85 | $57.29 | -1.85% | 4,062,039 |
| Feb 20, 2026 | $61.88 | $62.00 | $57.68 | $58.37 | -2.65% | 7,902,968 |
| Feb 19, 2026 | $58.08 | $60.04 | $57.38 | $59.96 | +6.77% | 8,367,952 |
| Feb 18, 2026 | $53.93 | $57.93 | $53.70 | $56.16 | +6.85% | 6,872,636 |
| Feb 17, 2026 | $52.74 | $53.50 | $50.70 | $52.56 | +1.17% | 3,169,034 |
| Feb 13, 2026 | $51.04 | $52.65 | $50.43 | $51.95 | +2.30% | 3,137,430 |
| Feb 12, 2026 | $53.92 | $53.95 | $49.40 | $50.78 | -5.28% | 5,221,880 |
| Feb 11, 2026 | $56.00 | $56.13 | $52.08 | $53.61 | -4.06% | 4,295,957 |
| Feb 10, 2026 | $57.98 | $57.98 | $55.72 | $55.88 | -2.17% | 3,945,827 |
| Feb 9, 2026 | $55.47 | $57.60 | $53.92 | $57.12 | +4.02% | 4,725,482 |
| Feb 6, 2026 | $53.46 | $55.55 | $52.96 | $54.91 | +4.71% | 6,498,067 |
| Feb 5, 2026 | $54.71 | $55.00 | $51.20 | $52.44 | -2.07% | 8,732,397 |
| Feb 4, 2026 | $55.50 | $55.51 | $49.88 | $53.55 | -4.32% | 9,625,540 |
| Feb 3, 2026 | $59.24 | $59.33 | $54.40 | $55.97 | -4.41% | 5,736,936 |
| Feb 2, 2026 | $59.43 | $59.99 | $57.51 | $58.55 | -2.12% | 5,279,431 |
| Jan 30, 2026 | $62.41 | $63.32 | $59.42 | $59.82 | -5.81% | 6,396,501 |
| Jan 29, 2026 | $64.04 | $64.22 | $62.65 | $63.51 | -1.64% | 4,797,281 |
| Jan 28, 2026 | $66.65 | $66.81 | $64.44 | $64.57 | -3.35% | 4,210,951 |
| Jan 27, 2026 | $67.88 | $68.57 | $66.22 | $66.81 | -1.21% | 3,746,153 |
| Jan 26, 2026 | $65.00 | $70.16 | $64.47 | $67.63 | +3.54% | 5,324,632 |
| Jan 23, 2026 | $68.81 | $68.95 | $64.84 | $65.32 | -4.45% | 3,932,199 |
| Jan 22, 2026 | $66.00 | $68.78 | $65.61 | $68.36 | +4.65% | 4,006,719 |
| Jan 21, 2026 | $66.63 | $67.30 | $61.82 | $65.32 | -2.19% | 7,204,271 |
| Jan 20, 2026 | $68.33 | $69.41 | $66.66 | $66.78 | -5.05% | 4,885,059 |
| Jan 16, 2026 | $69.50 | $71.88 | $68.57 | $70.33 | +2.05% | 4,869,074 |
| Jan 15, 2026 | $69.45 | $73.26 | $68.55 | $68.92 | -0.52% | 6,980,506 |
| Jan 14, 2026 | $66.84 | $69.34 | $66.15 | $69.28 | +3.17% | 4,242,484 |
| Jan 13, 2026 | $69.73 | $70.56 | $66.08 | $67.15 | -3.05% | 6,848,960 |
| Jan 12, 2026 | $75.34 | $76.33 | $68.32 | $69.26 | +4.51% | 16,043,680 |
| Jan 9, 2026 | $69.81 | $69.88 | $66.17 | $66.27 | -3.06% | 3,145,479 |
| Jan 8, 2026 | $69.06 | $69.64 | $67.33 | $68.36 | -2.02% | 3,339,715 |
| Jan 7, 2026 | $69.00 | $71.21 | $68.86 | $69.77 | +0.33% | 4,143,742 |
| Jan 6, 2026 | $66.37 | $69.90 | $66.16 | $69.54 | +7.48% | 6,508,338 |
| Jan 5, 2026 | $64.26 | $65.36 | $63.02 | $64.70 | +3.75% | 5,440,189 |
| Jan 2, 2026 | $60.21 | $62.40 | $59.09 | $62.36 | +5.61% | 5,817,343 |
| Dec 31, 2025 | $60.01 | $60.10 | $58.80 | $59.05 | -2.22% | 3,585,440 |
| Dec 30, 2025 | $61.80 | $61.82 | $59.99 | $60.39 | -1.76% | 5,051,292 |
| Dec 29, 2025 | $61.87 | $63.49 | $60.85 | $61.47 | -1.96% | 3,876,943 |
| Dec 26, 2025 | $63.55 | $63.57 | $61.78 | $62.70 | -2.43% | 3,032,618 |
| Dec 24, 2025 | $64.38 | $64.81 | $63.35 | $64.26 | -0.71% | 1,945,472 |
| Dec 23, 2025 | $65.90 | $66.32 | $63.45 | $64.72 | -1.82% | 3,664,610 |
| Dec 22, 2025 | $66.36 | $67.80 | $65.82 | $65.92 | +2.26% | 4,176,174 |
| Dec 19, 2025 | $62.72 | $64.90 | $61.95 | $64.46 | +3.62% | 5,964,390 |
| Dec 18, 2025 | $65.22 | $66.61 | $61.55 | $62.21 | -3.72% | 6,015,910 |
| Dec 17, 2025 | $68.04 | $69.02 | $64.31 | $64.62 | -5.13% | 3,924,091 |
| Dec 16, 2025 | $67.36 | $69.31 | $67.22 | $68.11 | -0.82% | 2,544,032 |
| Dec 15, 2025 | $70.53 | $71.48 | $68.31 | $68.67 | -2.75% | 3,215,862 |
| Dec 12, 2025 | $73.06 | $73.82 | $70.22 | $70.61 | -4.40% | 3,388,495 |
| Dec 11, 2025 | $74.33 | $74.37 | $71.48 | $73.86 | -1.61% | 3,223,312 |
| Dec 10, 2025 | $75.64 | $77.20 | $73.88 | $75.07 | -1.07% | 2,778,535 |
| Dec 9, 2025 | $76.68 | $76.73 | $74.62 | $75.88 | -1.51% | 2,782,939 |
| Dec 8, 2025 | $77.98 | $78.78 | $76.33 | $77.04 | +0.50% | 3,415,010 |
| Dec 5, 2025 | $76.17 | $77.86 | $74.77 | $76.66 | +0.43% | 3,236,344 |
| Dec 4, 2025 | $74.89 | $78.09 | $74.34 | $76.33 | +1.90% | 3,648,080 |
| Dec 3, 2025 | $73.53 | $75.73 | $73.00 | $74.91 | +1.27% | 2,584,086 |
| Dec 2, 2025 | $74.60 | $76.85 | $73.76 | $73.97 | -0.14% | 2,856,936 |
| Dec 1, 2025 | $75.55 | $77.05 | $73.98 | $74.07 | -4.95% | 3,268,973 |
| Nov 28, 2025 | $77.25 | $78.03 | $76.34 | $77.93 | +0.93% | 1,774,486 |
| Nov 26, 2025 | $77.71 | $79.96 | $76.75 | $77.21 | +0.48% | 3,702,002 |
| Nov 25, 2025 | $76.01 | $77.39 | $74.34 | $76.84 | +1.03% | 4,899,716 |
| Nov 24, 2025 | $70.70 | $76.41 | $70.70 | $76.06 | +8.21% | 6,145,931 |
| Nov 21, 2025 | $65.64 | $71.01 | $64.95 | $70.29 | +7.00% | 6,471,842 |
| Nov 20, 2025 | $71.33 | $72.43 | $64.92 | $65.69 | -4.92% | 7,196,566 |
| Nov 19, 2025 | $66.20 | $69.65 | $65.61 | $69.09 | +3.47% | 4,774,312 |
| Nov 18, 2025 | $65.81 | $68.33 | $64.20 | $66.77 | +0.57% | 4,532,088 |
| Nov 17, 2025 | $67.93 | $69.58 | $65.53 | $66.39 | -3.05% | 4,988,306 |
| Nov 14, 2025 | $65.26 | $69.93 | $64.67 | $68.48 | +0.79% | 6,298,444 |
| Nov 13, 2025 | $69.19 | $69.50 | $66.28 | $67.94 | -4.44% | 6,841,465 |
| Nov 12, 2025 | $71.40 | $72.07 | $69.35 | $71.10 | -0.64% | 4,762,281 |
| Nov 11, 2025 | $71.60 | $74.02 | $71.01 | $71.56 | -0.31% | 4,446,850 |
| Nov 10, 2025 | $75.84 | $75.85 | $71.63 | $71.78 | +0.31% | 6,132,601 |
| Nov 7, 2025 | $71.35 | $72.02 | $67.19 | $71.56 | -0.74% | 8,979,048 |
| Nov 6, 2025 | $80.29 | $80.40 | $71.93 | $72.09 | -12.36% | 11,767,990 |
| Nov 5, 2025 | $82.23 | $83.50 | $78.40 | $82.26 | -2.64% | 9,000,888 |
| Nov 4, 2025 | $85.05 | $88.88 | $83.90 | $84.49 | -4.76% | 9,041,188 |
| Nov 3, 2025 | $90.00 | $90.53 | $86.31 | $88.71 | -1.27% | 5,937,921 |
| Oct 31, 2025 | $87.92 | $90.19 | $86.82 | $89.85 | +4.15% | 4,706,710 |
| Oct 30, 2025 | $87.85 | $91.83 | $85.80 | $86.27 | -2.89% | 5,778,918 |
| Oct 29, 2025 | $88.22 | $90.50 | $87.03 | $88.84 | +2.60% | 5,277,463 |
| Oct 28, 2025 | $91.93 | $92.00 | $86.54 | $86.59 | -5.45% | 6,521,203 |
| Oct 27, 2025 | $91.91 | $93.38 | $89.55 | $91.58 | +2.63% | 7,674,027 |
| Oct 24, 2025 | $90.26 | $91.51 | $88.73 | $89.23 | +2.52% | 4,621,201 |
| Oct 23, 2025 | $86.61 | $88.83 | $84.07 | $87.04 | +2.07% | 4,967,005 |
| Oct 22, 2025 | $90.60 | $91.09 | $81.90 | $85.27 | -4.30% | 8,141,416 |
| Oct 21, 2025 | $91.29 | $93.46 | $88.95 | $89.10 | -3.62% | 4,255,126 |
| Oct 20, 2025 | $91.02 | $96.29 | $90.83 | $92.45 | – | 7,893,741 |
Seasonality
TEM return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 35.6% | -6.5% | -14.6% | 14.9% | -1.1% | 15.0% | -3.9% | 38.3% | 10.5% | -7.2% | 13.5% | -35.1% |
| Months up | 2 of 2 | 0 of 2 | 0 of 2 | 2 of 2 | 1 of 2 | 2 of 2 | 1 of 3 | 3 of 3 | 2 of 3 | 1 of 3 | 1 of 2 | 0 of 2 |
| 2026 | 1.3% | -11.0% | -15.1% | 22.7% | -9.0% | 14.8% | -24.3% | 43.7% | 29.9% | -11.8% | ||
| 2025 | 70.0% | -2.1% | -14.1% | 7.1% | 6.8% | 15.2% | -10.9% | 34.1% | 6.4% | 11.3% | -13.3% | -24.2% |
| 2024 | 23.7% | 37.2% | -4.7% | -21.2% | 40.3% | -46.1% |