Register for real-time alerts, custom portfolio, and market movers
TIMEEEEUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 20.40 | 0.130 | 0.64% | 20.37 | 20.85 | 20.15 | 625.00 |
| Jul 28 2024 | 20.27 | -0.360 | -1.75% | 20.63 | 20.65 | 20.21 | 140.00 |
| Jul 27 2024 | 20.63 | -0.040 | -0.19% | 20.67 | 21.07 | 20.06 | 194.00 |
| Jul 26 2024 | 20.67 | 0.250 | 1.22% | 20.42 | 20.95 | 20.26 | 170.00 |
| Jul 25 2024 | 20.42 | -1.01 | -4.71% | 21.46 | 21.46 | 20.40 | 253.00 |
| Jul 24 2024 | 21.43 | -0.400 | -1.83% | 21.83 | 22.11 | 21.22 | 676.00 |
| Jul 23 2024 | 21.83 | -0.620 | -2.76% | 22.45 | 22.45 | 21.58 | 205.00 |
| Jul 22 2024 | 22.45 | 0.160 | 0.72% | 22.25 | 22.66 | 22.21 | 922.00 |
| Jul 21 2024 | 22.29 | -0.030 | -0.13% | 22.32 | 22.37 | 21.70 | 755.00 |
| Jul 20 2024 | 22.32 | -0.250 | -1.11% | 22.57 | 22.99 | 21.95 | 707.00 |
| Jul 19 2024 | 22.57 | 1.23 | 5.76% | 21.30 | 22.85 | 20.99 | 753.00 |
| Jul 18 2024 | 21.34 | 0.160 | 0.76% | 21.13 | 21.44 | 20.79 | 744.00 |
| Jul 17 2024 | 21.18 | -0.380 | -1.76% | 21.56 | 21.81 | 21.04 | 688.00 |
| Jul 16 2024 | 21.56 | 0.080 | 0.37% | 21.48 | 21.65 | 21.25 | 669.00 |
| Jul 15 2024 | 21.48 | 0.510 | 2.43% | 20.85 | 21.72 | 20.78 | 1,569.00 |
| Jul 14 2024 | 20.97 | -0.160 | -0.76% | 21.13 | 21.54 | 20.62 | 666.00 |
| Jul 13 2024 | 21.13 | 1.13 | 5.65% | 20.00 | 21.20 | 19.97 | 720.00 |
| Jul 12 2024 | 20.00 | 0.320 | 1.63% | 19.68 | 20.24 | 19.34 | 780.00 |
| Jul 11 2024 | 19.68 | 0.260 | 1.34% | 19.42 | 20.38 | 19.28 | 810.00 |
| Jul 10 2024 | 19.42 | 0.140 | 0.73% | 19.28 | 19.47 | 19.13 | 726.00 |
| Jul 09 2024 | 19.28 | -0.070 | -0.36% | 19.39 | 19.54 | 19.16 | 730.00 |
| Jul 08 2024 | 19.35 | -0.590 | -2.96% | 19.90 | 19.93 | 18.82 | 1,597.00 |
| Jul 07 2024 | 19.94 | 0.110 | 0.55% | 19.94 | 21.63 | 19.76 | 950.00 |
| Jul 06 2024 | 19.83 | 0.190 | 0.97% | 19.63 | 20.01 | 19.63 | 744.00 |
| Jul 05 2024 | 19.64 | -0.900 | -4.38% | 20.54 | 20.54 | 17.60 | 1,501.00 |
| Jul 04 2024 | 20.54 | -0.710 | -3.34% | 21.29 | 21.39 | 20.15 | 987.00 |
| Jul 03 2024 | 21.25 | -0.930 | -4.19% | 22.22 | 22.33 | 21.25 | 919.00 |
| Jul 02 2024 | 22.18 | -0.440 | -1.95% | 22.62 | 22.62 | 21.89 | 713.00 |
| Jul 01 2024 | 22.62 | -0.220 | -0.96% | 30.33 | 33.74 | 22.16 | 1,884.00 |
| Jun 30 2024 | 22.84 | 1.75 | 8.30% | 21.04 | 25.03 | 20.98 | 1,212.00 |
| Jun 29 2024 | 21.09 | -0.560 | -2.59% | 21.65 | 21.88 | 21.00 | 730.00 |
| Jun 28 2024 | 21.65 | -0.030 | -0.14% | 21.68 | 22.28 | 21.49 | 715.00 |
| Jun 27 2024 | 21.68 | -0.170 | -0.78% | 21.85 | 22.66 | 21.40 | 720.00 |
| Jun 26 2024 | 21.85 | -0.370 | -1.67% | 22.24 | 22.45 | 21.27 | 1,643.00 |
| Jun 25 2024 | 22.22 | 0.640 | 2.97% | 21.75 | 22.63 | 21.54 | 817.00 |
| Jun 24 2024 | 21.58 | -0.340 | -1.55% | 21.92 | 22.25 | 20.82 | 867.00 |
| Jun 23 2024 | 21.92 | -0.280 | -1.26% | 22.20 | 22.46 | 21.21 | 816.00 |
| Jun 22 2024 | 22.20 | -0.940 | -4.06% | 22.93 | 23.34 | 21.61 | 1,018.00 |
| Jun 21 2024 | 23.14 | -1.29 | -5.28% | 24.43 | 24.46 | 23.05 | 819.00 |
| Jun 20 2024 | 24.43 | -0.140 | -0.57% | 24.57 | 25.59 | 24.29 | 609.00 |
| Jun 19 2024 | 24.57 | -1.29 | -4.99% | 25.86 | 26.18 | 24.41 | 762.00 |
| Jun 18 2024 | 25.86 | -0.800 | -3.00% | 26.66 | 26.66 | 24.92 | 582.00 |
| Jun 17 2024 | 26.66 | -0.300 | -1.11% | 27.07 | 28.22 | 25.08 | 1,644.00 |
| Jun 16 2024 | 26.96 | 0.010 | 0.04% | 26.95 | 26.99 | 26.19 | 558.00 |
| Jun 15 2024 | 26.95 | 0.050 | 0.19% | 26.90 | 30.26 | 26.39 | 851.00 |
| Jun 14 2024 | 26.90 | 0.470 | 1.78% | 26.43 | 27.44 | 25.63 | 669.00 |
| Jun 13 2024 | 26.43 | -2.66 | -9.14% | 29.09 | 29.10 | 26.02 | 551.00 |
| Jun 12 2024 | 29.09 | 0.330 | 1.15% | 28.76 | 29.85 | 28.53 | 560.00 |
| Jun 11 2024 | 28.76 | -2.09 | -6.77% | 30.85 | 32.09 | 28.49 | 788.00 |
| Jun 10 2024 | 30.85 | 1.41 | 4.79% | 29.51 | 31.06 | 29.06 | 1,583.00 |
| Jun 09 2024 | 29.44 | -0.200 | -0.67% | 29.64 | 30.09 | 29.04 | 383.00 |
| Jun 08 2024 | 29.64 | -0.050 | -0.17% | 29.69 | 29.87 | 28.77 | 606.00 |
| Jun 07 2024 | 29.69 | -0.990 | -3.23% | 30.68 | 30.73 | 28.78 | 1,393.00 |
| Jun 06 2024 | 30.68 | -0.720 | -2.29% | 31.40 | 31.48 | 29.67 | 817.00 |
| Jun 05 2024 | 31.40 | 0.270 | 0.87% | 30.33 | 33.74 | 29.52 | 1,609.00 |
| Jun 04 2024 | 31.13 | 1.35 | 4.53% | 29.78 | 31.45 | 29.56 | 589.00 |
| Jun 03 2024 | 29.78 | 0.680 | 2.34% | 29.15 | 30.06 | 28.98 | 786.00 |
| Jun 02 2024 | 29.10 | -0.680 | -2.28% | 29.78 | 30.76 | 28.87 | 722.00 |
| Jun 01 2024 | 29.78 | 0.120 | 0.40% | 29.66 | 30.03 | 29.30 | 501.00 |
| May 31 2024 | 29.66 | -1.27 | -4.11% | 30.93 | 30.95 | 29.53 | 652.00 |
| May 30 2024 | 30.93 | -0.230 | -0.74% | 31.16 | 31.67 | 30.87 | 662.00 |
| May 29 2024 | 31.16 | -0.810 | -2.53% | 31.97 | 32.00 | 29.73 | 688.00 |
| May 28 2024 | 31.97 | -0.050 | -0.16% | 32.02 | 32.79 | 31.63 | 552.00 |
| May 27 2024 | 32.02 | -0.330 | -1.02% | 32.34 | 32.99 | 31.85 | 1,408.00 |
| May 26 2024 | 32.35 | 0.190 | 0.59% | 32.16 | 32.75 | 31.73 | 660.00 |
| May 25 2024 | 32.16 | -0.150 | -0.46% | 32.31 | 32.46 | 31.99 | 463.00 |
| May 24 2024 | 32.31 | 0.250 | 0.78% | 32.06 | 32.62 | 31.28 | 550.00 |
| May 23 2024 | 32.06 | 0.090 | 0.28% | 31.97 | 32.52 | 31.10 | 745.00 |
| May 22 2024 | 31.97 | -0.930 | -2.83% | 32.90 | 33.96 | 31.25 | 556.00 |
| May 21 2024 | 32.90 | 0.330 | 1.01% | 32.57 | 32.94 | 31.16 | 846.00 |
| May 20 2024 | 32.57 | 1.18 | 3.76% | 31.40 | 33.20 | 30.37 | 1,533.00 |
| May 19 2024 | 31.39 | -0.130 | -0.41% | 31.52 | 31.87 | 30.67 | 512.00 |
| May 18 2024 | 31.52 | 2.01 | 6.81% | 29.51 | 33.97 | 29.46 | 1,146.00 |
| May 17 2024 | 29.51 | 0.160 | 0.55% | 29.35 | 29.96 | 28.81 | 510.00 |
| May 16 2024 | 29.35 | -0.180 | -0.61% | 29.53 | 29.90 | 28.85 | 506.00 |
| May 15 2024 | 29.53 | 0.380 | 1.30% | 29.15 | 30.24 | 28.50 | 495.00 |
| May 14 2024 | 29.15 | -0.840 | -2.80% | 29.99 | 30.02 | 28.68 | 760.00 |
| May 13 2024 | 29.99 | 0.050 | 0.17% | 30.33 | 33.74 | 29.26 | 1,325.00 |
| May 12 2024 | 29.94 | -0.500 | -1.64% | 30.44 | 30.44 | 29.35 | 462.00 |
| May 11 2024 | 30.44 | -0.360 | -1.17% | 30.78 | 30.85 | 30.12 | 507.00 |
| May 10 2024 | 30.80 | -1.06 | -3.33% | 31.98 | 32.13 | 30.58 | 487.00 |
| May 09 2024 | 31.86 | -0.130 | -0.41% | 31.64 | 32.44 | 31.64 | 439.00 |
| May 08 2024 | 31.99 | -0.260 | -0.81% | 32.25 | 33.24 | 31.22 | 506.00 |
| May 07 2024 | 32.25 | 0.280 | 0.88% | 31.97 | 32.72 | 31.07 | 657.00 |
| May 06 2024 | 31.97 | -0.060 | -0.19% | 32.64 | 33.90 | 31.03 | 1,395.00 |
| May 05 2024 | 32.03 | -2.55 | -7.37% | 33.37 | 33.37 | 31.60 | 533.00 |
| May 04 2024 | 34.58 | 1.32 | 3.97% | 33.23 | 36.19 | 31.89 | 611.00 |
| May 03 2024 | 33.26 | 1.68 | 5.32% | 31.48 | 33.88 | 31.30 | 773.00 |
| May 02 2024 | 31.58 | 1.26 | 4.16% | 30.33 | 33.74 | 29.52 | 1,109.00 |
| May 01 2024 | 30.32 | -0.330 | -1.08% | 30.85 | 32.30 | 28.78 | 976.00 |
