Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TIMEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 26.61 | -0.330 | -1.22% | 27.04 | 28.51 | 25.65 | 4,496.00 |
| Jun 16 2024 | 26.94 | 0.210 | 0.79% | 26.63 | 27.05 | 26.19 | 1,363.00 |
| Jun 15 2024 | 26.73 | -0.090 | -0.34% | 26.75 | 30.51 | 26.20 | 3,938.00 |
| Jun 14 2024 | 26.82 | 0.380 | 1.44% | 26.47 | 27.10 | 26.10 | 2,504.00 |
| Jun 13 2024 | 26.44 | -2.31 | -8.03% | 28.67 | 29.18 | 26.10 | 3,031.00 |
| Jun 12 2024 | 28.75 | -0.150 | -0.52% | 28.63 | 29.79 | 28.15 | 1,515.00 |
| Jun 11 2024 | 28.90 | -3.59 | -11.05% | 32.00 | 32.51 | 28.04 | 6,857.00 |
| Jun 10 2024 | 32.49 | 2.95 | 9.99% | 29.55 | 33.77 | 28.94 | 5,510.00 |
| Jun 09 2024 | 29.54 | 0.250 | 0.85% | 29.53 | 29.65 | 28.38 | 1,884.00 |
| Jun 08 2024 | 29.29 | -0.570 | -1.91% | 29.55 | 29.65 | 28.79 | 1,494.00 |
| Jun 07 2024 | 29.86 | -0.770 | -2.51% | 30.63 | 30.86 | 28.48 | 4,358.00 |
| Jun 06 2024 | 30.63 | -0.520 | -1.67% | 31.06 | 31.35 | 29.45 | 2,656.00 |
| Jun 05 2024 | 31.15 | 0.040 | 0.13% | 31.13 | 31.50 | 30.31 | 1,633.00 |
| Jun 04 2024 | 31.11 | 1.32 | 4.43% | 29.50 | 31.35 | 29.32 | 1,241.00 |
| Jun 03 2024 | 29.79 | 0.890 | 3.08% | 28.92 | 29.99 | 28.77 | 1,041.00 |
| Jun 02 2024 | 28.90 | -0.890 | -2.99% | 29.89 | 30.21 | 28.80 | 1,135.00 |
| Jun 01 2024 | 29.79 | 0.300 | 1.02% | 29.53 | 30.31 | 29.08 | 1,258.00 |
| May 31 2024 | 29.49 | -1.41 | -4.56% | 30.85 | 31.10 | 28.90 | 3,159.00 |
| May 30 2024 | 30.90 | -0.010 | -0.03% | 30.84 | 31.25 | 30.79 | 645.00 |
| May 29 2024 | 30.91 | -1.04 | -3.26% | 31.79 | 31.97 | 28.85 | 3,459.00 |
| May 28 2024 | 31.95 | -0.040 | -0.13% | 32.14 | 32.94 | 31.51 | 2,022.00 |
| May 27 2024 | 31.99 | -0.110 | -0.34% | 32.10 | 33.61 | 31.45 | 3,945.00 |
| May 26 2024 | 32.10 | 0.060 | 0.19% | 31.97 | 32.89 | 31.49 | 2,278.00 |
| May 25 2024 | 32.04 | -0.470 | -1.45% | 32.13 | 32.54 | 31.71 | 861.00 |
| May 24 2024 | 32.51 | 0.980 | 3.11% | 32.05 | 33.01 | 30.11 | 2,382.00 |
| May 23 2024 | 31.53 | -0.190 | -0.60% | 31.80 | 32.20 | 31.37 | 886.00 |
| May 22 2024 | 31.72 | -1.45 | -4.37% | 33.10 | 33.10 | 29.73 | 4,689.00 |
| May 21 2024 | 33.17 | 0.890 | 2.76% | 32.27 | 33.39 | 30.55 | 2,962.00 |
| May 20 2024 | 32.28 | 0.990 | 3.16% | 31.29 | 32.67 | 30.40 | 1,888.00 |
| May 19 2024 | 31.29 | -0.130 | -0.41% | 31.25 | 31.98 | 30.40 | 1,655.00 |
| May 18 2024 | 31.42 | 1.82 | 6.15% | 29.55 | 34.31 | 29.20 | 6,795.00 |
| May 17 2024 | 29.60 | 0.190 | 0.65% | 29.34 | 30.20 | 28.96 | 1,547.00 |
| May 16 2024 | 29.41 | -0.100 | -0.34% | 29.40 | 30.75 | 28.42 | 3,367.00 |
| May 15 2024 | 29.51 | 0.210 | 0.72% | 29.08 | 30.28 | 28.50 | 2,606.00 |
| May 14 2024 | 29.30 | -0.670 | -2.24% | 29.70 | 30.14 | 28.82 | 652.00 |
| May 13 2024 | 29.97 | 0.100 | 0.33% | 29.77 | 30.44 | 28.96 | 829.00 |
| May 12 2024 | 29.87 | -0.530 | -1.74% | 30.36 | 30.53 | 29.50 | 700.00 |
| May 11 2024 | 30.40 | -0.520 | -1.68% | 30.96 | 31.00 | 29.74 | 1,675.00 |
| May 10 2024 | 30.92 | -0.430 | -1.37% | 31.54 | 31.96 | 30.60 | 1,232.00 |
| May 09 2024 | 31.35 | -0.650 | -2.03% | 31.98 | 32.60 | 31.28 | 1,409.00 |
| May 08 2024 | 32.00 | -0.620 | -1.90% | 32.56 | 33.49 | 31.51 | 2,222.00 |
| May 07 2024 | 32.62 | 0.890 | 2.80% | 31.74 | 33.00 | 31.23 | 2,685.00 |
| May 06 2024 | 31.73 | -1.08 | -3.29% | 32.85 | 34.15 | 31.02 | 3,395.00 |
| May 05 2024 | 32.81 | 0.850 | 2.66% | 32.00 | 33.23 | 31.43 | 4,575.00 |
| May 04 2024 | 31.96 | -0.450 | -1.39% | 32.60 | 36.49 | 31.45 | 6,095.00 |
| May 03 2024 | 32.41 | 0.770 | 2.43% | 31.67 | 34.35 | 31.06 | 2,953.00 |
| May 02 2024 | 31.64 | 1.50 | 4.98% | 30.05 | 34.00 | 29.04 | 4,363.00 |
| May 01 2024 | 30.14 | -1.16 | -3.71% | 31.09 | 31.90 | 28.62 | 5,181.00 |
| Apr 30 2024 | 31.30 | 0.410 | 1.33% | 30.66 | 31.30 | 27.50 | 4,397.00 |
| Apr 29 2024 | 30.89 | 1.04 | 3.48% | 30.09 | 34.96 | 28.50 | 10,924.00 |
| Apr 28 2024 | 29.85 | 1.93 | 6.91% | 27.92 | 35.00 | 27.92 | 20,758.00 |
| Apr 27 2024 | 27.92 | 1.31 | 4.92% | 26.38 | 33.00 | 25.25 | 14,854.00 |
| Apr 26 2024 | 26.61 | -1.65 | -5.84% | 28.09 | 28.38 | 25.61 | 5,458.00 |
| Apr 25 2024 | 28.26 | 1.88 | 7.13% | 26.35 | 30.65 | 25.22 | 8,029.00 |
| Apr 24 2024 | 26.38 | -0.730 | -2.69% | 27.11 | 27.53 | 26.15 | 4,917.00 |
| Apr 23 2024 | 27.11 | -0.880 | -3.14% | 27.99 | 28.00 | 26.86 | 1,734.00 |
| Apr 22 2024 | 27.99 | 0.500 | 1.82% | 27.21 | 28.33 | 27.04 | 1,455.00 |
| Apr 21 2024 | 27.49 | -0.540 | -1.93% | 28.11 | 28.24 | 27.01 | 2,121.00 |
| Apr 20 2024 | 28.03 | 0.400 | 1.45% | 27.76 | 30.90 | 25.72 | 12,107.00 |
| Apr 19 2024 | 27.63 | 0.920 | 3.44% | 26.82 | 28.48 | 24.22 | 4,917.00 |
| Apr 18 2024 | 26.71 | 2.21 | 9.02% | 24.50 | 27.10 | 24.17 | 1,897.00 |
| Apr 17 2024 | 24.50 | -0.940 | -3.69% | 25.19 | 25.59 | 23.33 | 4,616.00 |
| Apr 16 2024 | 25.44 | -1.79 | -6.57% | 27.12 | 27.53 | 22.95 | 6,842.00 |
| Apr 15 2024 | 27.23 | -0.450 | -1.63% | 27.47 | 29.23 | 26.78 | 1,516.00 |
| Apr 14 2024 | 27.68 | 0.940 | 3.52% | 26.93 | 28.84 | 24.50 | 7,282.00 |
| Apr 13 2024 | 26.74 | -2.77 | -9.39% | 29.85 | 35.19 | 24.00 | 20,902.00 |
| Apr 12 2024 | 29.51 | -2.80 | -8.67% | 32.52 | 33.34 | 28.33 | 11,653.00 |
| Apr 11 2024 | 32.31 | -3.74 | -10.37% | 35.98 | 36.66 | 31.52 | 11,572.00 |
| Apr 10 2024 | 36.05 | 3.45 | 10.58% | 32.94 | 41.40 | 31.00 | 45,857.00 |
| Apr 09 2024 | 32.60 | 0.970 | 3.07% | 31.46 | 32.81 | 30.51 | 9,135.00 |
| Apr 08 2024 | 31.63 | -0.650 | -2.01% | 32.20 | 32.78 | 30.61 | 6,134.00 |
| Apr 07 2024 | 32.28 | -0.120 | -0.37% | 32.24 | 33.44 | 30.51 | 6,343.00 |
| Apr 06 2024 | 32.40 | 2.85 | 9.64% | 29.23 | 34.99 | 29.11 | 12,196.00 |
| Apr 05 2024 | 29.55 | -0.440 | -1.47% | 30.10 | 30.21 | 28.75 | 4,077.00 |
| Apr 04 2024 | 29.99 | -1.35 | -4.31% | 30.80 | 31.18 | 26.91 | 7,546.00 |
| Apr 03 2024 | 31.34 | 0.090 | 0.29% | 31.25 | 31.50 | 30.19 | 4,145.00 |
| Apr 02 2024 | 31.25 | -0.620 | -1.95% | 31.88 | 31.91 | 29.75 | 6,726.00 |
| Apr 01 2024 | 31.87 | -2.11 | -6.21% | 33.92 | 34.19 | 31.52 | 3,031.00 |
| Mar 31 2024 | 33.98 | 0.280 | 0.83% | 33.91 | 34.39 | 33.54 | 1,955.00 |
| Mar 30 2024 | 33.70 | -1.51 | -4.29% | 34.67 | 35.29 | 32.00 | 14,426.00 |
| Mar 29 2024 | 35.21 | 3.44 | 10.83% | 31.66 | 38.00 | 31.27 | 19,510.00 |
| Mar 28 2024 | 31.77 | -2.93 | -8.44% | 34.69 | 34.91 | 30.45 | 12,581.00 |
| Mar 27 2024 | 34.70 | 0.420 | 1.23% | 34.40 | 35.90 | 34.27 | 4,749.00 |
| Mar 26 2024 | 34.28 | -1.83 | -5.07% | 36.22 | 37.03 | 34.12 | 8,672.00 |
| Mar 25 2024 | 36.11 | -0.330 | -0.91% | 36.27 | 37.33 | 35.61 | 7,680.00 |
| Mar 24 2024 | 36.44 | 0.190 | 0.52% | 36.66 | 37.56 | 35.90 | 5,755.00 |
| Mar 23 2024 | 36.25 | -1.29 | -3.44% | 37.81 | 39.30 | 36.25 | 10,794.00 |
| Mar 22 2024 | 37.54 | 1.03 | 2.82% | 36.06 | 41.10 | 35.40 | 33,307.00 |
| Mar 21 2024 | 36.51 | 2.57 | 7.57% | 34.10 | 37.32 | 33.71 | 11,226.00 |
| Mar 20 2024 | 33.94 | 0.670 | 2.01% | 33.21 | 35.00 | 33.20 | 5,629.00 |
