Register to chat with like-minded investors on our interactive forums.
TIMB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 16.89 | -0.25 | -1.46% | 16.73 | 16.985 | 16.68 | 424,350 |
| May 07 2024 | 17.14 | -1.11 | -6.08% | 18.05 | 18.05 | 17.14 | 885,705 |
| May 06 2024 | 18.25 | 0.05 | 0.27% | 18.16 | 18.39 | 18.12 | 372,694 |
| May 03 2024 | 18.20 | 0.51 | 2.88% | 18.07 | 18.28 | 17.93 | 593,897 |
| May 02 2024 | 17.69 | 0.57 | 3.33% | 17.42 | 17.74 | 17.34 | 503,050 |
| May 01 2024 | 17.12 | 0.09 | 0.53% | 17.10 | 17.24 | 16.955 | 212,276 |
| Apr 30 2024 | 17.03 | -0.18 | -1.05% | 16.98 | 17.14 | 16.89 | 319,867 |
| Apr 29 2024 | 17.21 | 0.12 | 0.70% | 17.13 | 17.395 | 17.1201 | 260,119 |
| Apr 26 2024 | 17.09 | 0.23 | 1.36% | 17.04 | 17.21 | 16.98 | 363,067 |
| Apr 25 2024 | 16.86 | 0.00 | 0.00% | 16.70 | 16.96 | 16.675 | 366,828 |
| Apr 24 2024 | 16.86 | 0.02 | 0.12% | 16.67 | 16.92 | 16.592 | 434,748 |
| Apr 23 2024 | 16.84 | 0.05 | 0.30% | 16.65 | 16.92 | 16.59 | 247,231 |
| Apr 22 2024 | 16.79 | 0.12 | 0.72% | 16.73 | 16.8499 | 16.64 | 287,855 |
| Apr 19 2024 | 16.67 | 0.30 | 1.83% | 16.41 | 16.73 | 16.41 | 520,752 |
| Apr 18 2024 | 16.37 | -0.08 | -0.49% | 16.50 | 16.50 | 16.17 | 398,462 |
| Apr 17 2024 | 16.45 | 0.05 | 0.30% | 16.44 | 16.58 | 16.31 | 381,622 |
| Apr 16 2024 | 16.40 | -0.28 | -1.68% | 16.47 | 16.55 | 16.355 | 526,193 |
| Apr 15 2024 | 16.68 | -0.19 | -1.13% | 16.77 | 16.79 | 16.60 | 519,785 |
| Apr 12 2024 | 16.87 | -0.29 | -1.69% | 16.86 | 16.91 | 16.635 | 527,927 |
| Apr 11 2024 | 17.16 | -0.39 | -2.22% | 17.18 | 17.37 | 17.125 | 336,117 |
| Apr 10 2024 | 17.55 | -1.15 | -6.15% | 18.04 | 18.07 | 17.48 | 423,439 |
| Apr 09 2024 | 18.70 | 0.29 | 1.58% | 18.55 | 18.78 | 18.55 | 366,071 |
| Apr 08 2024 | 18.41 | 0.07 | 0.38% | 18.25 | 18.50 | 18.19 | 346,868 |
| Apr 05 2024 | 18.34 | -0.12 | -0.65% | 18.53 | 18.55 | 18.19 | 384,989 |
| Apr 04 2024 | 18.46 | 0.56 | 3.13% | 18.14 | 18.70 | 18.14 | 496,848 |
| Apr 03 2024 | 17.90 | 0.29 | 1.65% | 17.60 | 17.92 | 17.47 | 324,826 |
| Apr 02 2024 | 17.61 | 0.02 | 0.11% | 17.61 | 17.6753 | 17.475 | 281,221 |
| Apr 01 2024 | 17.59 | -0.16 | -0.90% | 17.84 | 17.88 | 17.56 | 286,069 |
| Mar 28 2024 | 17.75 | -0.28 | -1.55% | 17.77 | 17.82 | 17.62 | 592,275 |
| Mar 27 2024 | 18.03 | -0.13 | -0.72% | 18.13 | 18.18 | 17.975 | 483,509 |
| Mar 26 2024 | 18.16 | 0.07 | 0.39% | 18.21 | 18.32 | 18.095 | 409,200 |
| Mar 25 2024 | 18.09 | -0.17 | -0.93% | 18.25 | 18.25 | 18.07 | 722,637 |
| Mar 22 2024 | 18.26 | -0.06 | -0.33% | 18.21 | 18.31 | 18.18 | 265,244 |
| Mar 21 2024 | 18.32 | 0.01 | 0.05% | 18.33 | 18.43 | 18.26 | 382,559 |
| Mar 20 2024 | 18.31 | 0.10 | 0.55% | 18.23 | 18.34 | 18.155 | 357,706 |
| Mar 19 2024 | 18.21 | -0.26 | -1.41% | 18.26 | 18.36 | 18.09 | 334,494 |
| Mar 18 2024 | 18.47 | -0.07 | -0.38% | 18.56 | 18.60 | 18.41 | 347,023 |
| Mar 15 2024 | 18.54 | -0.31 | -1.64% | 18.97 | 18.97 | 18.52 | 332,790 |
| Mar 14 2024 | 18.85 | 0.25 | 1.34% | 18.68 | 19.12 | 18.67 | 574,715 |
| Mar 13 2024 | 18.60 | 0.06 | 0.32% | 18.48 | 18.72 | 18.48 | 276,207 |
| Mar 12 2024 | 18.54 | 0.12 | 0.65% | 18.42 | 18.72 | 18.25 | 632,117 |
| Mar 11 2024 | 18.42 | -0.55 | -2.90% | 18.89 | 19.02 | 18.40 | 557,736 |
| Mar 08 2024 | 18.97 | 0.20 | 1.07% | 18.81 | 19.05 | 18.75 | 610,807 |
| Mar 07 2024 | 18.77 | 0.44 | 2.40% | 18.57 | 18.86 | 18.5399 | 708,812 |
| Mar 06 2024 | 18.33 | 0.24 | 1.33% | 18.25 | 18.49 | 18.09 | 386,904 |
| Mar 05 2024 | 18.09 | -0.32 | -1.74% | 18.31 | 18.34 | 18.06 | 447,143 |
| Mar 04 2024 | 18.41 | -0.23 | -1.23% | 18.33 | 18.52 | 18.27 | 601,647 |
| Mar 01 2024 | 18.64 | 0.15 | 0.81% | 18.45 | 18.67 | 18.39 | 550,193 |
| Feb 29 2024 | 18.49 | -0.52 | -2.74% | 18.79 | 18.79 | 18.0727 | 935,044 |
| Feb 28 2024 | 19.01 | -0.02 | -0.11% | 19.08 | 19.13 | 18.94 | 333,127 |
| Feb 27 2024 | 19.03 | 0.55 | 2.98% | 18.66 | 19.14 | 18.63 | 646,840 |
| Feb 26 2024 | 18.48 | 0.08 | 0.43% | 18.41 | 18.51 | 18.265 | 397,956 |
| Feb 23 2024 | 18.40 | -0.33 | -1.76% | 18.51 | 18.59 | 18.315 | 380,445 |
| Feb 22 2024 | 18.73 | 0.65 | 3.60% | 18.33 | 18.79 | 18.32 | 529,259 |
| Feb 21 2024 | 18.08 | 0.22 | 1.23% | 17.85 | 18.09 | 17.85 | 494,478 |
| Feb 20 2024 | 17.86 | 0.21 | 1.19% | 17.76 | 17.89 | 17.71 | 719,882 |
| Feb 16 2024 | 17.65 | -0.62 | -3.39% | 17.87 | 17.92 | 17.43 | 800,141 |
| Feb 15 2024 | 18.27 | -0.24 | -1.30% | 18.34 | 18.52 | 18.20 | 374,198 |
| Feb 14 2024 | 18.51 | 0.16 | 0.87% | 18.60 | 18.69 | 18.37 | 588,772 |
| Feb 13 2024 | 18.35 | -0.38 | -2.03% | 18.74 | 18.7725 | 18.28 | 379,755 |
| Feb 12 2024 | 18.73 | 0.15 | 0.81% | 18.72 | 18.8898 | 18.605 | 391,527 |
| Feb 09 2024 | 18.58 | 0.17 | 0.92% | 18.39 | 18.58 | 18.27 | 392,561 |
