Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TIME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 26.4604 | 0.08 | 0.32% | 26.29 | 26.4722 | 26.28 | 3,834 |
| May 20 2024 | 26.3762 | 0.13 | 0.48% | 26.26 | 26.43 | 26.26 | 1,466 |
| May 17 2024 | 26.25 | 0.22 | 0.83% | 26.15 | 26.25 | 26.0999 | 3,704 |
| May 16 2024 | 26.0348 | -0.30 | -1.12% | 26.29 | 26.29 | 26.03 | 3,107 |
| May 15 2024 | 26.33 | 0.57 | 2.23% | 25.91 | 26.33 | 25.85 | 13,650 |
| May 14 2024 | 25.756 | 0.23 | 0.88% | 25.50 | 25.756 | 25.50 | 4,073 |
| May 13 2024 | 25.5302 | -0.16 | -0.64% | 25.69 | 25.73 | 25.51 | 5,686 |
| May 10 2024 | 25.694 | -0.03 | -0.10% | 25.97 | 25.97 | 25.65 | 3,456 |
| May 09 2024 | 25.7192 | 0.02 | 0.09% | 25.82 | 25.82 | 25.6758 | 2,363 |
| May 08 2024 | 25.6963 | -0.06 | -0.24% | 25.44 | 25.6963 | 25.44 | 1,856 |
| May 07 2024 | 25.7584 | -0.03 | -0.12% | 25.77 | 25.91 | 25.70 | 21,306 |
| May 06 2024 | 25.79 | 0.46 | 1.82% | 25.51 | 25.79 | 25.50 | 19,035 |
| May 03 2024 | 25.33 | 0.38 | 1.51% | 25.33 | 25.33 | 25.2315 | 4,811 |
| May 02 2024 | 24.954 | 0.32 | 1.31% | 24.82 | 24.9599 | 24.70 | 2,637 |
| May 01 2024 | 24.6317 | -0.25 | -0.99% | 24.72 | 24.95 | 24.52 | 11,427 |
| Apr 30 2024 | 24.879 | -0.43 | -1.68% | 25.20 | 25.29 | 24.879 | 3,561 |
| Apr 29 2024 | 25.3044 | 0.10 | 0.38% | 25.29 | 25.34 | 25.13 | 8,491 |
| Apr 26 2024 | 25.2085 | 0.25 | 0.99% | 25.12 | 25.24 | 25.12 | 10,821 |
| Apr 25 2024 | 24.9603 | 0.12 | 0.48% | 24.50 | 25.00 | 24.50 | 2,802 |
| Apr 24 2024 | 24.8416 | -0.04 | -0.15% | 25.10 | 25.17 | 24.77 | 11,780 |
| Apr 23 2024 | 24.88 | 0.48 | 1.97% | 24.60 | 24.95 | 24.60 | 1,296 |
| Apr 22 2024 | 24.40 | 0.06 | 0.27% | 24.42 | 24.48 | 24.30 | 6,413 |
| Apr 19 2024 | 24.3352 | -0.58 | -2.33% | 24.75 | 24.75 | 24.32 | 388 |
| Apr 18 2024 | 24.9166 | -0.10 | -0.41% | 25.05 | 25.1376 | 24.90 | 2,729 |
| Apr 17 2024 | 25.02 | -0.28 | -1.11% | 25.37 | 25.37 | 25.02 | 5,908 |
| Apr 16 2024 | 25.30 | 0.25 | 1.00% | 25.10 | 25.30 | 25.10 | 1,398 |
| Apr 15 2024 | 25.05 | -0.43 | -1.68% | 25.61 | 25.715 | 25.05 | 7,919 |
| Apr 12 2024 | 25.477 | -0.49 | -1.88% | 25.83 | 25.83 | 25.425 | 3,060 |
| Apr 11 2024 | 25.9646 | 0.19 | 0.76% | 25.82 | 25.9646 | 25.68 | 8,567 |
| Apr 10 2024 | 25.77 | 0.07 | 0.28% | 25.46 | 25.77 | 25.46 | 11,310 |
| Apr 09 2024 | 25.6993 | -0.34 | -1.31% | 26.12 | 26.12 | 25.53 | 1,361 |
| Apr 08 2024 | 26.04 | -0.04 | -0.14% | 26.27 | 26.27 | 26.01 | 1,842 |
| Apr 05 2024 | 26.0774 | 0.44 | 1.71% | 25.76 | 26.16 | 25.76 | 8,092 |
| Apr 04 2024 | 25.64 | -0.41 | -1.57% | 26.34 | 26.34 | 25.64 | 10,290 |
| Apr 03 2024 | 26.05 | 0.38 | 1.50% | 25.60 | 26.07 | 25.60 | 9,525 |
| Apr 02 2024 | 25.6662 | -0.10 | -0.39% | 25.45 | 25.6662 | 25.3869 | 14,509 |
| Apr 01 2024 | 25.7672 | 0.11 | 0.44% | 25.71 | 25.85 | 25.67 | 9,214 |
| Mar 28 2024 | 25.6532 | 0.04 | 0.17% | 25.64 | 25.83 | 25.60 | 20,284 |
| Mar 27 2024 | 25.61 | -0.25 | -0.97% | 25.97 | 26.02 | 25.56 | 2,798 |
| Mar 26 2024 | 25.86 | -0.04 | -0.16% | 26.05 | 26.07 | 25.86 | 4,925 |
| Mar 25 2024 | 25.902 | 0.12 | 0.47% | 25.79 | 26.015 | 25.77 | 12,388 |
| Mar 22 2024 | 25.78 | 0.03 | 0.10% | 25.71 | 25.81 | 25.71 | 4,827 |
| Mar 21 2024 | 25.7534 | 0.36 | 1.43% | 25.82 | 25.82 | 25.71 | 3,039 |
| Mar 20 2024 | 25.39 | 0.36 | 1.45% | 25.09 | 25.39 | 25.03 | 1,079 |
| Mar 19 2024 | 25.0265 | -0.01 | -0.02% | 24.81 | 25.0265 | 24.65 | 8,239 |
| Mar 18 2024 | 25.0316 | -0.06 | -0.25% | 25.22 | 25.22 | 25.00 | 1,148 |
| Mar 15 2024 | 25.0954 | -0.10 | -0.42% | 25.15 | 25.2101 | 25.0954 | 1,101 |
| Mar 14 2024 | 25.20 | -0.33 | -1.29% | 25.43 | 25.43 | 25.20 | 7,197 |
| Mar 13 2024 | 25.53 | -0.06 | -0.23% | 25.51 | 25.536 | 25.51 | 771 |
| Mar 12 2024 | 25.59 | 0.48 | 1.90% | 25.34 | 25.59 | 25.23 | 1,957 |
| Mar 11 2024 | 25.1128 | -0.27 | -1.06% | 25.38 | 25.38 | 25.1128 | 2,605 |
| Mar 08 2024 | 25.3828 | -0.19 | -0.73% | 25.72 | 25.98 | 25.3828 | 6,276 |
| Mar 07 2024 | 25.5682 | 0.22 | 0.86% | 25.48 | 25.58 | 25.33 | 6,987 |
| Mar 06 2024 | 25.35 | 0.42 | 1.70% | 25.27 | 25.36 | 25.22 | 3,617 |
| Mar 05 2024 | 24.9272 | -0.58 | -2.28% | 25.27 | 25.27 | 24.87 | 2,579 |
| Mar 04 2024 | 25.51 | 0.53 | 2.11% | 25.28 | 25.6195 | 25.28 | 9,422 |
| Mar 01 2024 | 24.9817 | 0.38 | 1.53% | 24.64 | 25.00 | 24.64 | 6,634 |
| Feb 29 2024 | 24.6057 | 0.36 | 1.50% | 24.48 | 24.6057 | 24.37 | 9,525 |
| Feb 28 2024 | 24.2421 | -0.02 | -0.10% | 24.25 | 24.345 | 24.24 | 3,769 |
| Feb 27 2024 | 24.2653 | 0.09 | 0.37% | 24.31 | 24.33 | 24.20 | 2,059 |
| Feb 26 2024 | 24.1768 | 0.28 | 1.16% | 23.99 | 24.18 | 23.9499 | 6,164 |
| Feb 23 2024 | 23.8995 | -0.04 | -0.18% | 24.01 | 24.13 | 23.80 | 7,472 |
| Feb 22 2024 | 23.9434 | 0.83 | 3.61% | 23.65 | 23.95 | 23.59 | 18,901 |
