Tempus AI Stock Price History
NASDAQ: TEMTechnologyComputer Software: Programming Data ProcessingUSD
70.93+1.65 (+2.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TEM price history at a glance
The price history for Tempus AI (TEM) on this page begins on June 10, 2024, when the stock closed at $40.25; it most recently closed at $69.28 on October 5, 2026. The highest price in this record is $104.32, reached on October 6, 2025; the latest close is 33.6% below that peak. Over roughly 2 years the share price changed +72.1%, a 26.4% compound annual price return (excluding dividends).
In the last 12 months alone, TEM has lost 28.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $104.32
- Date of high
- Oct 6, 2025
- Low since 2024
- $22.89
- Date of low
- Jun 24, 2024
- 52-week high
- $101.56
- 52-week low
- $40.77
- IPO year
- 2024
- Last close
- $70.93
TEM returns
1 week
-7.44%
1 month
+15.75%
3 months
+21.81%
6 months
+65.18%
Year to date
+20.12%
1 year
-28.56%
TEM price return, excluding dividends.
TEM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 69.28 | +11.10% |
| 2025 | 62.36 | +63.03% |
| 2024* | 38.25 | -4.97% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
TEM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 70.20 | 72.96 | 69.20 | 70.93 | +2.38% | |
| 68.86 | 69.71 | 66.71 | 69.28 | -1.52% | |
| 69.94 | 73.09 | 68.66 | 70.35 | -2.26% | |
| 84.97 | 87.99 | 71.34 | 71.98 | -13.85% | |
| 76.68 | 84.01 | 76.17 | 83.55 | +9.03% | |
| 77.36 | 80.31 | 75.80 | 76.63 | +0.17% | |
| 81.98 | 82.81 | 75.92 | 76.50 | -6.59% | |
| 83.00 | 86.25 | 81.68 | 81.90 | -0.82% | |
| 85.49 | 89.09 | 81.78 | 82.58 | -2.94% | |
| 83.57 | 86.44 | 82.77 | 85.08 | +0.08% | |
| 83.70 | 85.46 | 80.31 | 85.01 | +3.37% | |
| 75.69 | 82.46 | 74.81 | 82.24 | +7.38% | |
| 76.47 | 78.97 | 75.88 | 76.59 | -0.78% | |
| 77.99 | 79.00 | 75.81 | 77.19 | -1.08% | |
| 79.08 | 80.25 | 77.13 | 78.03 | +0.24% | |
| 81.40 | 81.83 | 75.99 | 77.84 | -3.14% | |
| 72.70 | 81.28 | 72.61 | 80.36 | +14.85% | |
| 68.79 | 71.48 | 68.42 | 69.97 | +1.63% | |
| 61.91 | 68.94 | 61.88 | 68.85 | +10.67% | |
| 57.73 | 62.81 | 57.72 | 62.21 | +5.42% | |
| 59.47 | 60.38 | 58.48 | 59.01 | +0.46% | |
| 59.87 | 61.11 | 58.02 | 58.74 | -4.14% | |
| 63.42 | 64.91 | 60.93 | 61.28 | -4.68% | |
| 64.04 | 65.79 | 63.21 | 64.29 | -0.51% | |
| 64.76 | 66.30 | 63.11 | 64.62 | -0.06% | |
| 63.00 | 64.81 | 61.19 | 64.66 | +4.39% | |
| 63.15 | 67.10 | 60.06 | 61.94 | -0.53% | |
| 65.64 | 65.79 | 61.22 | 62.27 | -1.24% | |
| 62.37 | 64.55 | 60.58 | 63.05 | -1.55% | |
| 69.05 | 70.90 | 63.77 | 64.04 | -9.41% | |
| 68.65 | 71.89 | 67.80 | 70.69 | +3.23% | |
| 67.48 | 70.22 | 67.30 | 68.48 | -0.36% | |
| 66.58 | 70.79 | 63.61 | 68.73 | +3.87% | |
| 70.08 | 72.02 | 65.93 | 66.17 | -8.97% | |
| 65.60 | 72.96 | 65.25 | 72.69 | +9.06% | |
| 61.83 | 68.96 | 61.70 | 66.65 | +8.82% | |
| 55.98 | 61.98 | 54.81 | 61.25 | +24.09% | |
| 50.07 | 51.10 | 49.35 | 49.36 | -4.42% | |
| 51.12 | 52.80 | 50.61 | 51.64 | -0.88% | |
| 53.90 | 54.04 | 51.76 | 52.10 | -4.03% | |
| 54.67 | 55.55 | 53.84 | 54.29 | -0.59% | |
| 56.00 | 57.03 | 53.73 | 54.61 | -1.94% | |
| 54.23 | 56.58 | 53.00 | 55.69 | +1.14% | |
| 51.79 | 56.60 | 51.64 | 55.06 | +5.78% | |
| 47.56 | 52.40 | 47.23 | 52.05 | +12.86% | |
| 45.32 | 46.75 | 44.80 | 46.12 | -1.24% | |
| 46.46 | 48.09 | 46.02 | 46.70 | -0.74% | |
| 46.75 | 47.72 | 45.27 | 47.05 | +2.17% | |
| 43.44 | 47.21 | 42.40 | 46.05 | +4.97% | |
| 46.24 | 46.30 | 42.30 | 43.87 | -0.95% | |
| 42.00 | 44.50 | 41.45 | 44.29 | +6.59% | |
| 42.41 | 43.83 | 41.23 | 41.55 | -3.15% | |
| 42.32 | 43.13 | 40.77 | 42.90 | -0.02% | |
| 43.80 | 44.38 | 42.01 | 42.91 | +0.52% | |
| 46.25 | 46.45 | 42.66 | 42.69 | -7.22% | |
| 46.10 | 47.54 | 45.51 | 46.01 | -2.02% | |
| 48.33 | 48.60 | 46.51 | 46.96 | -4.12% | |
| 48.52 | 50.01 | 47.74 | 48.98 | +1.18% | |
| 49.78 | 49.90 | 47.43 | 48.41 | -7.74% | |
| 52.01 | 53.50 | 51.23 | 52.47 | -2.09% | |
| 56.75 | 57.94 | 52.64 | 53.59 | -6.39% | |
| 58.97 | 59.94 | 56.50 | 57.25 | -2.42% | |
| 56.28 | 59.16 | 55.31 | 58.67 | +4.90% | |
| 57.64 | 57.95 | 54.50 | 55.93 | -3.95% | |
| 62.75 | 62.95 | 57.45 | 58.23 | -5.32% | |
| 56.94 | 62.18 | 56.54 | 61.50 | +7.39% | |
| 58.67 | 60.25 | 56.06 | 57.27 | -4.69% | |
| 60.55 | 62.49 | 58.84 | 60.09 | -1.00% | |
| 60.10 | 61.97 | 58.69 | 60.70 | +0.71% | |
| 61.10 | 63.10 | 58.91 | 60.27 | -2.16% | |
| 57.55 | 63.11 | 57.44 | 61.60 | +6.34% | |
| 57.59 | 59.36 | 56.35 | 57.93 | -0.65% | |
| 56.84 | 59.59 | 54.77 | 58.31 | +3.87% | |
| 54.22 | 57.10 | 53.37 | 56.14 | +2.31% | |
| 52.59 | 55.65 | 52.57 | 54.87 | +5.64% | |
| 48.62 | 52.56 | 48.45 | 51.94 | +6.85% | |
| 47.00 | 49.85 | 46.68 | 48.61 | +1.59% | |
| 49.75 | 51.27 | 47.56 | 47.85 | -5.88% | |
| 49.85 | 51.02 | 48.85 | 50.84 | +4.20% | |
| 49.88 | 52.66 | 48.71 | 48.79 | -3.50% | |
| 51.94 | 54.23 | 50.45 | 50.56 | -3.36% | |
| 49.99 | 53.25 | 48.98 | 52.32 | +9.41% | |
| 49.75 | 49.98 | 47.12 | 47.82 | -3.57% | |
| 48.89 | 49.80 | 47.18 | 49.59 | +0.22% | |
| 47.74 | 52.35 | 47.62 | 49.48 | +1.35% | |
| 48.76 | 49.48 | 45.31 | 48.82 | +0.47% | |
| 47.36 | 48.61 | 46.18 | 48.59 | +4.65% | |
| 50.82 | 52.23 | 45.84 | 46.43 | -11.16% | |
| 46.90 | 53.97 | 46.69 | 52.26 | +10.00% | |
| 48.50 | 48.65 | 46.37 | 47.51 | -4.25% | |
| 51.50 | 52.00 | 49.44 | 49.62 | -6.02% | |
| 49.51 | 54.75 | 48.40 | 52.80 | +4.62% | |
| 53.33 | 53.41 | 48.73 | 50.47 | -1.60% | |
| 46.92 | 52.05 | 46.84 | 51.29 | +8.73% | |
| 46.66 | 47.48 | 45.46 | 47.17 | +1.09% | |
| 47.08 | 48.21 | 46.22 | 46.66 | +1.04% | |
| 46.67 | 47.77 | 45.84 | 46.18 | -0.67% | |
| 45.32 | 46.55 | 44.59 | 46.49 | +1.33% | |
| 45.07 | 45.93 | 44.30 | 45.88 | +0.77% | |
| 43.19 | 45.98 | 42.62 | 45.53 | +4.38% | |
| 44.10 | 45.72 | 43.13 | 43.62 | -0.71% | |
| 44.91 | 45.20 | 43.69 | 43.93 | -3.41% | |
| 45.90 | 47.77 | 45.12 | 45.48 | -0.92% | |
| 46.45 | 46.55 | 45.25 | 45.90 | -2.24% | |
| 48.09 | 48.13 | 45.73 | 46.95 | -3.12% | |
| 49.37 | 49.50 | 47.75 | 48.46 | -2.81% | |
| 49.35 | 49.89 | 46.75 | 49.86 | +0.79% | |
| 53.31 | 53.31 | 48.70 | 49.47 | -7.53% | |
| 50.82 | 53.72 | 48.50 | 53.50 | -1.05% | |
| 56.05 | 56.41 | 53.10 | 54.07 | -3.12% | |
| 54.45 | 56.26 | 54.10 | 55.81 | +1.47% | |
| 55.19 | 56.22 | 53.62 | 55.00 | -0.87% | |
| 50.56 | 55.53 | 50.56 | 55.48 | +10.92% | |
| 51.00 | 51.23 | 48.91 | 50.02 | -2.11% | |
| 51.41 | 51.91 | 50.38 | 51.10 | -3.00% | |
| 51.70 | 53.60 | 51.53 | 52.68 | +1.07% | |
| 52.13 | 52.66 | 50.52 | 52.12 | +1.32% | |
| 54.35 | 54.50 | 50.03 | 51.44 | -7.33% | |
| 56.46 | 57.40 | 54.86 | 55.51 | +0.65% | |
| 56.78 | 57.87 | 54.58 | 55.15 | -2.87% | |
| 54.94 | 57.93 | 54.85 | 56.78 | +1.63% | |
| 57.45 | 57.57 | 54.88 | 55.87 | +2.66% | |
| 57.97 | 58.04 | 52.91 | 54.42 | -3.53% | |
| 50.35 | 56.50 | 50.35 | 56.41 | +13.89% | |
| 47.77 | 49.61 | 47.62 | 49.53 | +7.72% | |
| 42.54 | 46.54 | 42.54 | 45.98 | +7.08% | |
| 45.30 | 45.95 | 42.41 | 42.94 | -2.76% | |
| 47.01 | 47.20 | 44.00 | 44.16 | -7.03% | |
| 50.17 | 50.81 | 46.97 | 47.50 | +1.46% | |
| 46.47 | 47.16 | 45.32 | 46.82 | -1.03% | |
| 47.60 | 48.46 | 47.28 | 47.30 | -0.19% | |
| 44.59 | 48.10 | 44.13 | 47.39 | +0.77% | |
| 46.15 | 47.52 | 46.00 | 47.03 | +4.00% | |
| 43.35 | 45.54 | 43.00 | 45.22 | +6.73% | |
| 42.36 | 43.17 | 41.73 | 42.37 | -0.59% | |
| 44.95 | 45.07 | 42.19 | 42.62 | -6.39% | |
| 46.00 | 47.71 | 45.33 | 45.53 | -2.63% | |
| 49.86 | 50.75 | 46.33 | 46.76 | -4.24% | |
| 48.46 | 49.37 | 47.69 | 48.83 | -0.63% | |
| 47.90 | 49.98 | 47.60 | 49.14 | +4.64% | |
| 48.40 | 49.33 | 46.13 | 46.96 | -3.65% | |
| 47.38 | 49.46 | 46.76 | 48.74 | +0.10% | |
| 50.15 | 50.58 | 48.64 | 48.69 | -4.23% | |
| 50.93 | 51.98 | 50.53 | 50.84 | -0.08% | |
| 51.44 | 52.67 | 49.81 | 50.88 | +1.80% | |
| 50.16 | 51.45 | 49.56 | 49.98 | +0.91% | |
| 51.84 | 51.84 | 49.32 | 49.53 | -5.98% | |
| 51.54 | 53.63 | 51.38 | 52.68 | +3.50% | |
| 52.38 | 53.05 | 50.73 | 50.90 | -2.71% | |
| 50.89 | 52.77 | 49.83 | 52.32 | +0.11% | |
| 51.86 | 53.50 | 51.57 | 52.26 | -1.49% | |
| 50.77 | 53.40 | 50.46 | 53.05 | +3.43% | |
| 51.89 | 52.48 | 50.32 | 51.29 | -0.21% | |
| 51.13 | 52.87 | 48.75 | 51.40 | -3.58% | |
| 50.95 | 53.35 | 50.62 | 53.31 | +0.11% | |
| 54.23 | 54.54 | 52.16 | 53.25 | -3.90% | |
| 53.19 | 55.46 | 51.69 | 55.41 | +3.17% | |
| 57.08 | 57.74 | 53.05 | 53.71 | -7.32% | |
| 56.56 | 58.76 | 56.29 | 57.95 | +1.15% | |
| 57.53 | 58.33 | 55.85 | 57.29 | -1.85% | |
| 61.88 | 62.00 | 57.68 | 58.37 | -2.65% | |
| 58.08 | 60.04 | 57.38 | 59.96 | +6.77% | |
| 53.93 | 57.93 | 53.70 | 56.16 | +6.85% | |
| 52.74 | 53.50 | 50.70 | 52.56 | +1.17% | |
| 51.04 | 52.65 | 50.43 | 51.95 | +2.30% | |
| 53.92 | 53.95 | 49.40 | 50.78 | -5.28% | |
| 56.00 | 56.13 | 52.08 | 53.61 | -4.06% | |
| 57.98 | 57.98 | 55.72 | 55.88 | -2.17% | |
| 55.47 | 57.60 | 53.92 | 57.12 | +4.02% | |
| 53.46 | 55.55 | 52.96 | 54.91 | +4.71% | |
| 54.71 | 55.00 | 51.20 | 52.44 | -2.07% | |
| 55.50 | 55.51 | 49.88 | 53.55 | -4.32% | |
| 59.24 | 59.33 | 54.40 | 55.97 | -4.41% | |
| 59.43 | 59.99 | 57.51 | 58.55 | -2.12% | |
| 62.41 | 63.32 | 59.42 | 59.82 | -5.81% | |
| 64.04 | 64.22 | 62.65 | 63.51 | -1.64% | |
| 66.65 | 66.81 | 64.44 | 64.57 | -3.35% | |
| 67.88 | 68.57 | 66.22 | 66.81 | -1.21% | |
| 65.00 | 70.16 | 64.47 | 67.63 | +3.54% | |
| 68.81 | 68.95 | 64.84 | 65.32 | -4.45% | |
| 66.00 | 68.78 | 65.61 | 68.36 | +4.65% | |
| 66.63 | 67.30 | 61.82 | 65.32 | -2.19% | |
| 68.33 | 69.42 | 66.66 | 66.78 | -5.05% | |
| 69.50 | 71.88 | 68.57 | 70.33 | +2.05% | |
| 69.45 | 73.26 | 68.55 | 68.92 | -0.52% | |
| 66.84 | 69.34 | 66.15 | 69.28 | +3.17% | |
| 69.73 | 70.56 | 66.08 | 67.15 | -3.05% | |
| 75.34 | 76.33 | 68.32 | 69.26 | +4.51% | |
| 69.81 | 69.88 | 66.17 | 66.27 | -3.06% | |
| 69.06 | 69.64 | 67.33 | 68.36 | -2.02% | |
| 69.00 | 71.21 | 68.86 | 69.77 | +0.33% | |
| 66.37 | 69.90 | 66.16 | 69.54 | +7.48% | |
| 64.26 | 65.36 | 63.02 | 64.70 | +3.75% | |
| 60.21 | 62.40 | 59.09 | 62.36 | +5.61% | |
| 60.01 | 60.10 | 58.80 | 59.05 | -2.22% | |
| 61.80 | 61.82 | 59.99 | 60.39 | -1.76% | |
| 61.87 | 63.49 | 60.85 | 61.47 | -1.96% | |
| 63.55 | 63.57 | 61.78 | 62.70 | -2.43% | |
| 64.38 | 64.81 | 63.35 | 64.26 | -0.71% | |
| 65.90 | 66.32 | 63.45 | 64.72 | -1.82% | |
| 66.36 | 67.80 | 65.82 | 65.92 | +2.26% | |
| 62.72 | 64.90 | 61.95 | 64.46 | +3.62% | |
| 65.22 | 66.61 | 61.55 | 62.21 | -3.72% | |
| 68.04 | 69.02 | 64.31 | 64.62 | -5.13% | |
| 67.36 | 69.31 | 67.22 | 68.11 | -0.82% | |
| 70.53 | 71.48 | 68.31 | 68.67 | -2.75% | |
| 73.06 | 73.82 | 70.22 | 70.61 | -4.40% | |
| 74.33 | 74.37 | 71.48 | 73.86 | -1.61% | |
| 75.64 | 77.20 | 73.88 | 75.07 | -1.07% | |
| 76.68 | 76.73 | 74.62 | 75.88 | -1.51% | |
| 77.98 | 78.78 | 76.33 | 77.04 | +0.50% | |
| 76.17 | 77.86 | 74.77 | 76.66 | +0.43% | |
| 74.89 | 78.09 | 74.34 | 76.33 | +1.90% | |
| 73.53 | 75.73 | 73.00 | 74.91 | +1.27% | |
| 74.60 | 76.85 | 73.76 | 73.97 | -0.14% | |
| 75.55 | 77.05 | 73.98 | 74.07 | -4.95% | |
| 77.25 | 78.03 | 76.34 | 77.93 | +0.93% | |
| 77.71 | 79.96 | 76.75 | 77.21 | +0.48% | |
| 76.01 | 77.39 | 74.34 | 76.84 | +1.03% | |
| 70.70 | 76.41 | 70.70 | 76.06 | +8.21% | |
| 65.64 | 71.01 | 64.95 | 70.29 | +7.00% | |
| 71.33 | 72.43 | 64.92 | 65.69 | -4.92% | |
| 66.20 | 69.65 | 65.61 | 69.09 | +3.47% | |
| 65.81 | 68.33 | 64.20 | 66.77 | +0.57% | |
| 67.93 | 69.58 | 65.53 | 66.39 | -3.05% | |
| 65.26 | 69.93 | 64.67 | 68.48 | +0.79% | |
| 69.19 | 69.50 | 66.28 | 67.94 | -4.44% | |
| 71.40 | 72.07 | 69.35 | 71.10 | -0.64% | |
| 71.60 | 74.02 | 71.02 | 71.56 | -0.31% | |
| 75.84 | 75.85 | 71.63 | 71.78 | +0.31% | |
| 71.35 | 72.02 | 67.19 | 71.56 | -0.74% | |
| 80.29 | 80.40 | 71.93 | 72.09 | -12.36% | |
| 82.23 | 83.50 | 78.40 | 82.26 | -2.64% | |
| 85.05 | 88.88 | 83.90 | 84.49 | -4.76% | |
| 90.00 | 90.53 | 86.31 | 88.71 | -1.27% | |
| 87.92 | 90.19 | 86.82 | 89.85 | +4.15% | |
| 87.85 | 91.83 | 85.80 | 86.27 | -2.89% | |
| 88.22 | 90.50 | 87.03 | 88.84 | +2.60% | |
| 91.93 | 92.00 | 86.54 | 86.59 | -5.45% | |
| 91.91 | 93.38 | 89.55 | 91.58 | +2.63% | |
| 90.26 | 91.51 | 88.73 | 89.23 | +2.52% | |
| 86.61 | 88.83 | 84.07 | 87.04 | +2.07% | |
| 90.60 | 91.09 | 81.90 | 85.27 | -4.30% | |
| 91.29 | 93.46 | 88.95 | 89.10 | -3.62% | |
| 91.02 | 96.29 | 90.83 | 92.45 | +5.32% | |
| 89.18 | 90.60 | 85.14 | 87.78 | -3.56% | |
| 94.47 | 97.25 | 90.03 | 91.02 | -0.97% | |
| 92.79 | 94.65 | 88.81 | 91.91 | +2.27% | |
| 92.11 | 93.91 | 87.30 | 89.87 | -4.87% | |
| 93.36 | 97.31 | 91.90 | 94.47 | -1.99% | |
| 100.90 | 101.56 | 93.90 | 96.39 | -2.91% | |
| 102.17 | 104.32 | 98.90 | 99.28 | -3.85% | |
| 92.96 | 103.42 | 91.87 | 103.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TEM chart for longer ranges.