Register to chat with like-minded investors on our interactive forums.
TIMS3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 15.95 | 0.11 | 0.69% | 15.70 | 15.95 | 15.64 | 12,833 |
| Jun 20 2024 | 15.84 | 0.22 | 1.41% | 15.68 | 15.91 | 15.66 | 17,492 |
| Jun 19 2024 | 15.62 | -0.04 | -0.26% | 15.66 | 15.81 | 15.51 | 15,991 |
| Jun 18 2024 | 15.66 | 0.09 | 0.58% | 15.39 | 15.83 | 15.03 | 17,585 |
| Jun 17 2024 | 15.57 | -0.30 | -1.89% | 15.87 | 15.87 | 15.43 | 15,531 |
| Jun 14 2024 | 15.87 | 0.13 | 0.83% | 15.58 | 15.94 | 15.45 | 14,277 |
| Jun 13 2024 | 15.74 | -0.01 | -0.06% | 15.76 | 15.85 | 15.50 | 18,367 |
| Jun 12 2024 | 15.75 | -0.26 | -1.62% | 16.07 | 16.07 | 15.62 | 16,252 |
| Jun 11 2024 | 16.01 | 0.12 | 0.76% | 15.89 | 16.20 | 15.75 | 13,117 |
| Jun 10 2024 | 15.89 | -0.42 | -2.58% | 16.20 | 16.20 | 15.75 | 16,164 |
| Jun 07 2024 | 16.31 | -0.09 | -0.55% | 16.37 | 16.37 | 16.05 | 14,555 |
| Jun 06 2024 | 16.40 | -0.05 | -0.30% | 16.39 | 16.53 | 16.16 | 13,965 |
| Jun 05 2024 | 16.45 | 0.23 | 1.42% | 16.24 | 16.47 | 16.20 | 21,769 |
| Jun 04 2024 | 16.22 | 0.39 | 2.46% | 15.77 | 16.26 | 15.75 | 15,809 |
| Jun 03 2024 | 15.83 | -0.03 | -0.19% | 15.86 | 16.10 | 15.79 | 16,950 |
| May 31 2024 | 15.86 | -0.52 | -3.17% | 16.27 | 16.28 | 15.72 | 21,237 |
| May 29 2024 | 16.38 | -0.10 | -0.61% | 16.31 | 16.49 | 16.28 | 12,320 |
| May 28 2024 | 16.48 | 0.06 | 0.37% | 16.50 | 16.59 | 16.24 | 15,000 |
| May 27 2024 | 16.42 | 0.15 | 0.92% | 16.32 | 16.50 | 16.22 | 11,174 |
| May 24 2024 | 16.27 | -0.25 | -1.51% | 16.45 | 16.65 | 16.27 | 12,922 |
| May 23 2024 | 16.52 | -0.20 | -1.20% | 16.80 | 16.90 | 16.20 | 14,623 |
| May 22 2024 | 16.72 | 0.05 | 0.30% | 16.62 | 16.94 | 16.58 | 13,701 |
| May 21 2024 | 16.67 | -0.13 | -0.77% | 16.78 | 17.04 | 16.51 | 20,173 |
| May 20 2024 | 16.80 | -0.48 | -2.78% | 17.28 | 17.30 | 16.72 | 26,829 |
| May 17 2024 | 17.28 | -0.09 | -0.52% | 17.37 | 17.43 | 17.26 | 10,356 |
| May 16 2024 | 17.37 | 0.14 | 0.81% | 17.25 | 17.46 | 17.12 | 13,302 |
| May 15 2024 | 17.23 | 0.23 | 1.35% | 16.88 | 17.23 | 16.88 | 12,598 |
| May 14 2024 | 17.00 | 0.23 | 1.37% | 16.77 | 17.22 | 16.77 | 13,415 |
| May 13 2024 | 16.77 | 0.03 | 0.18% | 16.66 | 17.03 | 16.58 | 14,041 |
| May 10 2024 | 16.74 | -0.22 | -1.30% | 16.88 | 16.98 | 16.70 | 10,810 |
| May 09 2024 | 16.96 | -0.24 | -1.40% | 17.15 | 17.19 | 16.70 | 15,815 |
| May 08 2024 | 17.20 | -0.27 | -1.55% | 17.23 | 17.37 | 17.05 | 20,103 |
| May 07 2024 | 17.47 | -1.11 | -5.97% | 18.56 | 18.56 | 17.37 | 28,617 |
| May 06 2024 | 18.58 | 0.30 | 1.64% | 18.61 | 18.70 | 18.42 | 14,858 |
| May 03 2024 | 18.28 | 0.22 | 1.22% | 18.14 | 18.56 | 18.10 | 16,318 |
| May 02 2024 | 18.06 | 0.35 | 1.98% | 17.63 | 18.19 | 17.63 | 13,723 |
| Apr 30 2024 | 17.71 | 0.05 | 0.28% | 17.65 | 17.79 | 17.48 | 13,054 |
| Apr 29 2024 | 17.66 | 0.22 | 1.26% | 17.40 | 17.80 | 17.40 | 10,729 |
| Apr 26 2024 | 17.44 | -0.04 | -0.23% | 17.42 | 17.62 | 17.38 | 9,376 |
| Apr 25 2024 | 17.48 | 0.27 | 1.57% | 17.21 | 17.50 | 17.21 | 8,863 |
| Apr 24 2024 | 17.21 | -0.07 | -0.41% | 17.18 | 17.46 | 17.08 | 10,357 |
| Apr 23 2024 | 17.28 | -0.06 | -0.35% | 17.16 | 17.35 | 17.12 | 9,382 |
| Apr 22 2024 | 17.34 | -0.26 | -1.48% | 17.42 | 17.64 | 17.29 | 12,601 |
| Apr 19 2024 | 17.60 | 0.53 | 3.10% | 17.18 | 17.60 | 16.93 | 14,345 |
| Apr 18 2024 | 17.07 | -0.16 | -0.93% | 17.28 | 17.34 | 17.01 | 11,038 |
| Apr 17 2024 | 17.23 | -0.03 | -0.17% | 17.19 | 17.32 | 17.12 | 12,030 |
| Apr 16 2024 | 17.26 | 0.06 | 0.35% | 17.24 | 17.42 | 17.16 | 13,547 |
| Apr 15 2024 | 17.20 | 0.01 | 0.06% | 17.22 | 17.39 | 17.15 | 16,052 |
| Apr 12 2024 | 17.19 | -0.30 | -1.72% | 17.48 | 17.50 | 17.04 | 15,079 |
| Apr 11 2024 | 17.49 | -0.33 | -1.85% | 17.79 | 17.98 | 17.36 | 26,103 |
| Apr 10 2024 | 17.82 | -0.97 | -5.16% | 18.20 | 18.33 | 17.73 | 18,019 |
| Apr 09 2024 | 18.79 | 0.18 | 0.97% | 18.56 | 18.81 | 18.45 | 12,600 |
| Apr 08 2024 | 18.61 | 0.09 | 0.49% | 18.52 | 18.63 | 18.32 | 13,271 |
| Apr 05 2024 | 18.52 | -0.18 | -0.96% | 18.60 | 18.88 | 18.42 | 15,081 |
| Apr 04 2024 | 18.70 | 0.61 | 3.37% | 18.04 | 18.76 | 18.04 | 19,311 |
| Apr 03 2024 | 18.09 | 0.29 | 1.63% | 17.77 | 18.09 | 17.75 | 13,521 |
| Apr 02 2024 | 17.80 | 0.00 | 0.00% | 17.85 | 17.88 | 17.61 | 14,545 |
| Apr 01 2024 | 17.80 | -0.10 | -0.56% | 17.82 | 18.02 | 17.78 | 16,271 |
| Mar 28 2024 | 17.90 | -0.05 | -0.28% | 17.87 | 17.91 | 17.50 | 19,495 |
| Mar 27 2024 | 17.95 | -0.07 | -0.39% | 18.00 | 18.13 | 17.84 | 9,243 |
| Mar 26 2024 | 18.02 | 0.10 | 0.56% | 17.92 | 18.24 | 17.91 | 18,906 |
| Mar 25 2024 | 17.92 | -0.31 | -1.70% | 18.20 | 18.24 | 17.82 | 16,225 |
