Register for streaming realtime charts, analysis tools, and prices.
TIMS3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 16.66 | -0.29 | -1.71% | 16.98 | 16.98 | 16.66 | 5,637,700 |
| May 09 2024 | 16.95 | -0.24 | -1.40% | 17.11 | 17.18 | 16.68 | 8,455,900 |
| May 08 2024 | 17.19 | -0.14 | -0.81% | 17.22 | 17.33 | 17.05 | 9,115,200 |
| May 07 2024 | 17.33 | -1.24 | -6.68% | 18.54 | 18.54 | 17.33 | 15,198,800 |
| May 06 2024 | 18.57 | -0.08 | -0.43% | 18.72 | 18.72 | 18.42 | 4,946,100 |
| May 03 2024 | 18.65 | 0.58 | 3.21% | 18.24 | 18.65 | 18.20 | 8,399,700 |
| May 02 2024 | 18.07 | 0.46 | 2.61% | 17.83 | 18.19 | 17.71 | 8,787,400 |
| Apr 30 2024 | 17.61 | 0.05 | 0.28% | 17.60 | 17.80 | 17.47 | 5,899,000 |
| Apr 29 2024 | 17.56 | 0.01 | 0.06% | 17.41 | 17.80 | 17.41 | 5,092,900 |
| Apr 26 2024 | 17.55 | 0.13 | 0.75% | 17.49 | 17.63 | 17.39 | 3,808,700 |
| Apr 25 2024 | 17.42 | 0.25 | 1.46% | 17.28 | 17.50 | 17.25 | 2,709,400 |
| Apr 24 2024 | 17.17 | -0.09 | -0.52% | 17.31 | 17.44 | 17.08 | 7,530,100 |
| Apr 23 2024 | 17.26 | -0.07 | -0.40% | 17.14 | 17.35 | 17.11 | 3,852,600 |
| Apr 22 2024 | 17.33 | -0.29 | -1.65% | 17.40 | 17.64 | 17.30 | 3,632,300 |
| Apr 19 2024 | 17.62 | 0.53 | 3.10% | 17.24 | 17.63 | 16.92 | 7,534,100 |
| Apr 18 2024 | 17.09 | -0.15 | -0.87% | 17.28 | 17.37 | 17.03 | 7,295,200 |
| Apr 17 2024 | 17.24 | 0.06 | 0.35% | 17.22 | 17.34 | 17.12 | 5,938,700 |
| Apr 16 2024 | 17.18 | -0.13 | -0.75% | 17.29 | 17.42 | 17.17 | 6,671,600 |
| Apr 15 2024 | 17.31 | -0.09 | -0.52% | 17.23 | 17.41 | 17.12 | 16,417,800 |
| Apr 12 2024 | 17.40 | -0.10 | -0.57% | 17.40 | 17.40 | 17.03 | 7,144,800 |
| Apr 11 2024 | 17.50 | -0.31 | -1.74% | 17.72 | 17.75 | 17.35 | 4,104,500 |
| Apr 10 2024 | 17.81 | -0.97 | -5.17% | 18.09 | 18.34 | 17.73 | 7,647,400 |
| Apr 09 2024 | 18.78 | 0.17 | 0.91% | 18.61 | 18.81 | 18.58 | 3,189,000 |
| Apr 08 2024 | 18.61 | 0.09 | 0.49% | 18.47 | 18.63 | 18.34 | 4,570,700 |
| Apr 05 2024 | 18.52 | -0.05 | -0.27% | 18.57 | 18.88 | 18.41 | 5,246,500 |
| Apr 04 2024 | 18.57 | 0.47 | 2.60% | 18.12 | 18.76 | 18.12 | 6,282,800 |
| Apr 03 2024 | 18.10 | 0.37 | 2.09% | 17.81 | 18.10 | 17.74 | 3,983,200 |
| Apr 02 2024 | 17.73 | -0.15 | -0.84% | 17.85 | 17.85 | 17.62 | 8,541,200 |
| Apr 01 2024 | 17.88 | 0.16 | 0.90% | 17.91 | 18.02 | 17.74 | 4,841,100 |
| Mar 28 2024 | 17.72 | -0.15 | -0.84% | 17.80 | 17.83 | 17.59 | 9,678,400 |
| Mar 27 2024 | 17.87 | -0.16 | -0.89% | 18.01 | 18.13 | 17.85 | 7,766,900 |
| Mar 26 2024 | 18.03 | 0.11 | 0.61% | 17.90 | 18.25 | 17.90 | 5,990,600 |
| Mar 25 2024 | 17.92 | -0.33 | -1.81% | 18.21 | 18.27 | 17.85 | 6,568,400 |
| Mar 22 2024 | 18.25 | 0.04 | 0.22% | 18.23 | 18.31 | 18.09 | 4,260,300 |
| Mar 21 2024 | 18.21 | 0.04 | 0.22% | 18.20 | 18.36 | 18.11 | 11,926,000 |
| Mar 20 2024 | 18.17 | -0.16 | -0.87% | 18.26 | 18.33 | 18.15 | 6,635,400 |
| Mar 19 2024 | 18.33 | -0.29 | -1.56% | 18.52 | 18.61 | 18.24 | 7,929,000 |
| Mar 18 2024 | 18.62 | 0.13 | 0.70% | 18.62 | 18.67 | 18.45 | 5,949,200 |
| Mar 15 2024 | 18.49 | -0.32 | -1.70% | 18.86 | 19.08 | 18.49 | 5,883,500 |
| Mar 14 2024 | 18.81 | 0.24 | 1.29% | 18.44 | 19.07 | 18.44 | 11,213,300 |
| Mar 13 2024 | 18.57 | -0.02 | -0.11% | 18.49 | 18.64 | 18.36 | 6,045,000 |
| Mar 12 2024 | 18.59 | 0.30 | 1.64% | 18.28 | 18.62 | 18.15 | 6,368,400 |
| Mar 11 2024 | 18.29 | -0.66 | -3.48% | 18.85 | 18.92 | 18.27 | 8,457,200 |
| Mar 08 2024 | 18.95 | 0.39 | 2.10% | 18.47 | 18.98 | 18.42 | 11,704,200 |
| Mar 07 2024 | 18.56 | 0.43 | 2.37% | 18.20 | 18.62 | 18.14 | 9,182,000 |
| Mar 06 2024 | 18.13 | 0.22 | 1.23% | 17.99 | 18.26 | 17.85 | 5,325,300 |
| Mar 05 2024 | 17.91 | -0.24 | -1.32% | 18.28 | 18.28 | 17.87 | 5,499,500 |
| Mar 04 2024 | 18.15 | -0.26 | -1.41% | 18.40 | 18.53 | 18.04 | 5,279,600 |
| Mar 01 2024 | 18.41 | 0.24 | 1.32% | 18.17 | 18.52 | 18.04 | 6,091,000 |
| Feb 29 2024 | 18.17 | -0.68 | -3.61% | 18.80 | 18.80 | 17.97 | 10,144,400 |
| Feb 28 2024 | 18.85 | 0.10 | 0.53% | 18.71 | 18.99 | 18.70 | 7,319,700 |
| Feb 27 2024 | 18.75 | 0.37 | 2.01% | 18.46 | 18.88 | 18.37 | 5,781,900 |
| Feb 26 2024 | 18.38 | 0.00 | 0.00% | 18.42 | 18.50 | 18.20 | 3,717,400 |
| Feb 23 2024 | 18.38 | -0.15 | -0.81% | 18.68 | 18.68 | 18.28 | 3,475,800 |
| Feb 22 2024 | 18.53 | 0.69 | 3.87% | 17.93 | 18.61 | 17.91 | 9,616,500 |
| Feb 21 2024 | 17.84 | 0.23 | 1.31% | 17.62 | 17.84 | 17.45 | 5,870,500 |
| Feb 20 2024 | 17.61 | 0.13 | 0.74% | 17.40 | 17.64 | 17.40 | 17,984,600 |
| Feb 19 2024 | 17.48 | 0.08 | 0.46% | 17.35 | 17.73 | 17.21 | 3,560,400 |
| Feb 16 2024 | 17.40 | -0.69 | -3.81% | 18.15 | 18.18 | 17.28 | 12,070,700 |
| Feb 15 2024 | 18.09 | -0.29 | -1.58% | 18.35 | 18.44 | 18.07 | 7,597,100 |
