Tempus AI, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,146.00 | 1,179.00 | 1,139.08 | 1,139.08 | 1,139.08 | 165 |
| 2025-05-21 | 1,216.00 | 1,230.00 | 1,130.00 | 1,130.00 | 1,130.00 | 2,639 |
| 2025-05-20 | 1,280.00 | 1,286.40 | 1,227.00 | 1,227.00 | 1,227.00 | 508 |
| 2025-05-19 | 1,204.00 | 1,208.00 | 1,201.00 | 1,208.00 | 1,208.00 | 3,480 |
| 2025-05-16 | 1,240.00 | 1,240.00 | 1,204.00 | 1,204.00 | 1,204.00 | 62 |
| 2025-05-15 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 18 |
| 2025-05-14 | 1,342.14 | 1,342.14 | 1,320.00 | 1,320.00 | 1,320.00 | 269 |
| 2025-05-13 | 1,235.00 | 1,350.00 | 1,235.00 | 1,335.20 | 1,335.20 | 840 |
| 2025-05-12 | 1,196.17 | 1,260.00 | 1,196.17 | 1,234.00 | 1,234.00 | 3,562 |
| 2025-05-09 | 1,250.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,210.00 | 38 |
| 2025-05-08 | 1,230.00 | 1,322.00 | 1,230.00 | 1,322.00 | 1,322.00 | 10,327 |
| 2025-05-07 | 1,085.00 | 1,150.00 | 1,060.00 | 1,150.00 | 1,150.00 | 902 |
| 2025-05-06 | 1,071.75 | 1,071.75 | 1,021.00 | 1,032.00 | 1,032.00 | 1,058 |
| 2025-05-05 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2025-05-02 | 1,139.00 | 1,140.00 | 1,139.00 | 1,140.00 | 1,140.00 | 2,910 |
| 2025-04-30 | 1,042.26 | 1,042.26 | 1,042.26 | 1,042.26 | 1,042.26 | 0 |
| 2025-04-29 | 1,042.26 | 1,042.26 | 1,042.26 | 1,042.26 | 1,042.26 | 0 |
| 2025-04-28 | 1,042.26 | 1,042.26 | 1,042.26 | 1,042.26 | 1,042.26 | 0 |
| 2025-04-25 | 1,045.00 | 1,045.00 | 1,035.00 | 1,042.26 | 1,042.26 | 6,426 |
| 2025-04-24 | 985.10 | 985.10 | 985.10 | 985.10 | 985.10 | 0 |
| 2025-04-23 | 975.00 | 990.00 | 975.00 | 985.10 | 985.10 | 318 |
| 2025-04-22 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 57 |
| 2025-04-21 | 796.50 | 796.50 | 796.50 | 796.50 | 796.50 | 309 |
| 2025-04-16 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | 0 |
| 2025-04-15 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | 0 |
| 2025-04-14 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | 0 |
| 2025-04-11 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | 0 |
| 2025-04-10 | 920.00 | 920.00 | 829.00 | 829.00 | 829.00 | 113 |
| 2025-04-09 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2025-04-08 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2025-04-07 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 11 |
| 2025-04-04 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 50 |
| 2025-04-03 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0 |
| 2025-04-02 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 19 |
| 2025-04-01 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 20 |
| 2025-03-31 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,253 |
| 2025-03-28 | 999.99 | 999.99 | 995.59 | 995.59 | 995.59 | 154 |
| 2025-03-27 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 119 |
| 2025-03-26 | 1,160.00 | 1,160.00 | 1,140.00 | 1,140.00 | 1,140.00 | 39 |
| 2025-03-25 | 1,216.00 | 1,216.00 | 1,168.53 | 1,168.53 | 1,168.53 | 343 |
| 2025-03-24 | 1,042.04 | 1,042.04 | 1,042.04 | 1,042.04 | 1,042.04 | 0 |
| 2025-03-21 | 1,042.00 | 1,045.00 | 1,040.00 | 1,042.04 | 1,042.04 | 17,315 |
| 2025-03-20 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0 |
| 2025-03-19 | 985.00 | 985.00 | 975.00 | 975.00 | 975.00 | 68 |
| 2025-03-18 | 905.59 | 905.59 | 905.59 | 905.59 | 905.59 | 49 |
| 2025-03-14 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | 0 |
| 2025-03-13 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | 17 |
| 2025-03-12 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0 |
| 2025-03-11 | 916.77 | 930.00 | 910.00 | 930.00 | 930.00 | 2,322 |
| 2025-03-10 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 |
| 2025-03-07 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 |
| 2025-03-06 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 19 |
| 2025-03-05 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 26 |
| 2025-03-04 | 1,042.00 | 1,100.00 | 1,042.00 | 1,100.00 | 1,100.00 | 1,047 |
| 2025-03-03 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0 |
| 2025-02-28 | 1,087.00 | 1,087.00 | 1,042.00 | 1,042.00 | 1,042.00 | 151 |
| 2025-02-27 | 1,218.00 | 1,231.00 | 1,147.52 | 1,147.52 | 1,147.52 | 281 |
| 2025-02-26 | 1,215.31 | 1,271.50 | 1,215.31 | 1,271.50 | 1,271.50 | 39 |
| 2025-02-25 | 1,360.00 | 1,380.00 | 1,315.00 | 1,373.10 | 1,373.10 | 865 |
| 2025-02-24 | 1,485.00 | 1,485.00 | 1,450.00 | 1,455.00 | 1,455.00 | 91 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.