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 |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 20.27 | -0.470 | -2.27% | 20.76 | 21.18 | 19.89 | 3,395.00 |
| Jul 26 2024 | 20.74 | 0.500 | 2.47% | 20.26 | 20.97 | 20.21 | 907.00 |
| Jul 25 2024 | 20.24 | -1.29 | -5.99% | 21.33 | 21.34 | 20.24 | 1,294.00 |
| Jul 24 2024 | 21.53 | -0.430 | -1.96% | 21.95 | 22.22 | 21.20 | 296.00 |
| Jul 23 2024 | 21.96 | -0.250 | -1.13% | 22.57 | 22.57 | 20.63 | 630.00 |
| Jul 22 2024 | 22.21 | 0.130 | 0.59% | 22.27 | 22.67 | 21.93 | 1,258.00 |
| Jul 21 2024 | 22.08 | -0.190 | -0.85% | 22.39 | 22.39 | 21.59 | 885.00 |
| Jul 20 2024 | 22.27 | -0.330 | -1.46% | 22.63 | 22.88 | 21.85 | 1,017.00 |
| Jul 19 2024 | 22.60 | 1.77 | 8.50% | 21.19 | 23.07 | 20.99 | 2,912.00 |
| Jul 18 2024 | 20.83 | -0.120 | -0.57% | 21.08 | 21.53 | 20.70 | 1,792.00 |
| Jul 17 2024 | 20.95 | -0.720 | -3.32% | 21.68 | 21.89 | 20.59 | 1,354.00 |
| Jul 16 2024 | 21.67 | 0.440 | 2.07% | 21.49 | 22.07 | 21.01 | 1,903.00 |
| Jul 15 2024 | 21.23 | 0.280 | 1.34% | 20.91 | 21.56 | 20.72 | 1,609.00 |
| Jul 14 2024 | 20.95 | -0.260 | -1.23% | 21.14 | 21.26 | 20.55 | 623.00 |
| Jul 13 2024 | 21.21 | 1.07 | 5.31% | 19.98 | 21.42 | 19.98 | 2,365.00 |
| Jul 12 2024 | 20.14 | 0.250 | 1.26% | 20.08 | 20.51 | 19.39 | 2,278.00 |
| Jul 11 2024 | 19.89 | 0.450 | 2.31% | 19.45 | 20.14 | 19.15 | 2,380.00 |
| Jul 10 2024 | 19.44 | 0.070 | 0.36% | 19.36 | 19.58 | 19.27 | 821.00 |
| Jul 09 2024 | 19.37 | 0.010 | 0.05% | 19.36 | 19.78 | 19.05 | 866.00 |
| Jul 08 2024 | 19.36 | -0.600 | -3.01% | 19.86 | 19.86 | 18.98 | 1,587.00 |
| Jul 07 2024 | 19.96 | 0.070 | 0.35% | 19.84 | 21.53 | 19.74 | 2,749.00 |
| Jul 06 2024 | 19.89 | 0.350 | 1.79% | 19.73 | 19.97 | 19.33 | 779.00 |
| Jul 05 2024 | 19.54 | -0.830 | -4.07% | 20.30 | 20.36 | 17.55 | 5,990.00 |
| Jul 04 2024 | 20.37 | -0.880 | -4.14% | 21.28 | 21.28 | 20.18 | 3,008.00 |
| Jul 03 2024 | 21.25 | -0.860 | -3.89% | 22.08 | 22.43 | 21.02 | 2,169.00 |
| Jul 02 2024 | 22.11 | 0.030 | 0.14% | 22.00 | 22.71 | 21.97 | 1,824.00 |
| Jul 01 2024 | 22.08 | -1.77 | -7.42% | 23.64 | 26.93 | 21.14 | 13,820.00 |
| Jun 30 2024 | 23.85 | 2.91 | 13.90% | 20.81 | 23.85 | 20.81 | 5,783.00 |
| Jun 29 2024 | 20.94 | -0.640 | -2.97% | 21.66 | 21.66 | 20.48 | 1,390.00 |
| Jun 28 2024 | 21.58 | -0.120 | -0.55% | 21.75 | 22.14 | 21.45 | 1,125.00 |
| Jun 27 2024 | 21.70 | -0.010 | -0.05% | 21.73 | 22.45 | 21.21 | 1,457.00 |
| Jun 26 2024 | 21.71 | -0.300 | -1.36% | 22.05 | 22.21 | 20.18 | 2,394.00 |
| Jun 25 2024 | 22.01 | 0.100 | 0.46% | 21.87 | 22.99 | 21.70 | 2,149.00 |
| Jun 24 2024 | 21.91 | -0.090 | -0.41% | 22.00 | 22.27 | 20.58 | 4,362.00 |
| Jun 23 2024 | 22.00 | -0.150 | -0.68% | 22.02 | 22.27 | 21.41 | 2,648.00 |
| Jun 22 2024 | 22.15 | -0.620 | -2.72% | 22.82 | 22.99 | 20.66 | 3,160.00 |
| Jun 21 2024 | 22.77 | -1.46 | -6.03% | 24.45 | 24.64 | 22.22 | 4,165.00 |
| Jun 20 2024 | 24.23 | -0.160 | -0.66% | 24.39 | 25.36 | 24.19 | 1,023.00 |
| Jun 19 2024 | 24.39 | -1.34 | -5.21% | 25.72 | 26.00 | 24.00 | 2,310.00 |
| Jun 18 2024 | 25.73 | -0.880 | -3.31% | 26.44 | 26.76 | 24.84 | 2,005.00 |
| 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 |
