Register for streaming realtime charts, analysis tools, and prices.
TIME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 41.50 | -0.25 | -0.60% | 41.75 | 41.75 | 41.50 | 55,510 |
| May 17 2024 | 41.75 | 0.25 | 0.60% | 41.75 | 41.75 | 41.75 | 153,714 |
| May 16 2024 | 41.50 | -1.50 | -3.49% | 43.00 | 43.00 | 41.50 | 277,708 |
| May 15 2024 | 43.00 | 0.50 | 1.18% | 42.50 | 43.00 | 42.50 | 156,368 |
| May 14 2024 | 42.50 | -1.75 | -3.95% | 44.25 | 44.25 | 42.50 | 486,245 |
| May 13 2024 | 44.25 | 1.75 | 4.12% | 42.50 | 44.25 | 42.50 | 226,824 |
| May 10 2024 | 42.50 | 1.50 | 3.66% | 41.00 | 42.50 | 41.00 | 262,640 |
| May 09 2024 | 41.00 | 0.00 | 0.00% | 41.00 | 41.00 | 41.00 | 97,784 |
| May 08 2024 | 41.00 | 1.50 | 3.80% | 39.50 | 41.00 | 39.50 | 212,458 |
| May 07 2024 | 39.50 | -0.25 | -0.63% | 39.75 | 40.00 | 39.50 | 661,074 |
| May 03 2024 | 39.75 | 0.25 | 0.63% | 39.50 | 39.75 | 39.50 | 233,919 |
| May 02 2024 | 39.50 | -1.50 | -3.66% | 41.00 | 41.00 | 39.50 | 158,804 |
| May 01 2024 | 41.00 | -0.25 | -0.61% | 41.25 | 41.25 | 41.00 | 54,349 |
| Apr 30 2024 | 41.25 | 0.00 | 0.00% | 41.25 | 41.25 | 41.25 | 133,629 |
| Apr 29 2024 | 41.25 | 0.50 | 1.23% | 40.75 | 41.25 | 40.50 | 388,388 |
| Apr 26 2024 | 40.75 | 0.00 | 0.00% | 40.75 | 40.75 | 40.75 | 57,499 |
| Apr 25 2024 | 40.75 | -0.25 | -0.61% | 41.00 | 41.00 | 40.75 | 117,450 |
| Apr 24 2024 | 41.00 | 0.00 | 0.00% | 41.00 | 41.00 | 41.00 | 16,675 |
| Apr 23 2024 | 41.00 | 0.00 | 0.00% | 41.00 | 41.00 | 41.00 | 30,215 |
| Apr 22 2024 | 41.00 | 0.00 | 0.00% | 41.00 | 41.00 | 41.00 | 72,741 |
| Apr 19 2024 | 41.00 | 0.50 | 1.23% | 40.50 | 41.00 | 40.50 | 492,885 |
| Apr 18 2024 | 40.50 | 0.25 | 0.62% | 40.25 | 40.50 | 40.25 | 138,889 |
| Apr 17 2024 | 40.25 | 0.75 | 1.90% | 39.50 | 40.25 | 39.00 | 196,511 |
| Apr 16 2024 | 39.50 | -0.50 | -1.25% | 40.00 | 40.00 | 39.50 | 557,145 |
| Apr 15 2024 | 40.00 | -1.75 | -4.19% | 41.75 | 41.75 | 39.75 | 449,894 |
| Apr 12 2024 | 41.75 | 0.00 | 0.00% | 41.75 | 42.00 | 41.75 | 514,543 |
| Apr 11 2024 | 41.75 | 0.00 | 0.00% | 41.75 | 41.75 | 41.75 | 96,911 |
| Apr 10 2024 | 41.75 | 1.50 | 3.73% | 40.25 | 41.75 | 40.25 | 214,474 |
| Apr 09 2024 | 40.25 | 0.25 | 0.63% | 40.00 | 40.25 | 40.00 | 90,521 |
| Apr 08 2024 | 40.00 | 0.75 | 1.91% | 39.25 | 40.00 | 38.75 | 235,275 |
| Apr 05 2024 | 39.25 | 0.00 | 0.00% | 39.25 | 39.25 | 39.25 | 169,146 |
| Apr 04 2024 | 39.25 | -0.25 | -0.63% | 39.50 | 39.50 | 39.25 | 137,463 |
| Apr 03 2024 | 39.50 | 0.80 | 2.07% | 39.50 | 39.50 | 39.50 | 213,202 |
| Apr 02 2024 | 38.70 | -0.80 | -2.03% | 39.50 | 39.50 | 38.70 | 482,916 |
| Mar 28 2024 | 39.50 | 0.80 | 2.07% | 38.70 | 39.50 | 38.70 | 311,618 |
| Mar 27 2024 | 38.70 | 0.00 | 0.00% | 38.70 | 38.70 | 38.50 | 134,024 |
| Mar 26 2024 | 38.70 | -0.60 | -1.53% | 40.00 | 40.50 | 38.50 | 292,065 |
| Mar 25 2024 | 39.30 | -0.20 | -0.51% | 39.50 | 39.90 | 39.30 | 143,495 |
| Mar 22 2024 | 39.50 | 0.20 | 0.51% | 39.30 | 39.50 | 39.30 | 103,739 |
| Mar 21 2024 | 39.30 | 0.00 | 0.00% | 39.30 | 39.30 | 39.30 | 1,428,672 |
| Mar 20 2024 | 39.30 | 1.10 | 2.88% | 38.20 | 39.30 | 38.20 | 546,448 |
| Mar 19 2024 | 38.20 | 1.00 | 2.69% | 37.20 | 38.20 | 37.20 | 273,201 |
| Mar 18 2024 | 37.20 | 0.00 | 0.00% | 37.20 | 37.20 | 37.20 | 40,430 |
| Mar 15 2024 | 37.20 | -0.40 | -1.06% | 37.40 | 37.40 | 37.20 | 212,718 |
| Mar 14 2024 | 37.60 | 0.00 | 0.00% | 37.30 | 37.60 | 37.30 | 47,747 |
| Mar 13 2024 | 37.60 | -0.60 | -1.57% | 38.30 | 38.30 | 37.30 | 550,699 |
| Mar 12 2024 | 38.20 | -0.30 | -0.78% | 38.50 | 38.50 | 38.20 | 385,858 |
| Mar 11 2024 | 38.50 | -0.20 | -0.52% | 38.70 | 38.70 | 38.50 | 197,521 |
| Mar 08 2024 | 38.70 | -0.30 | -0.77% | 39.00 | 39.00 | 38.50 | 159,245 |
| Mar 07 2024 | 39.00 | -0.80 | -2.01% | 40.00 | 40.00 | 39.00 | 280,027 |
| Mar 06 2024 | 39.80 | 0.00 | 0.00% | 39.80 | 39.80 | 39.50 | 149,482 |
| Mar 05 2024 | 39.80 | 1.60 | 4.19% | 39.50 | 40.50 | 39.50 | 309,629 |
| Mar 04 2024 | 38.20 | 1.20 | 3.24% | 37.00 | 38.20 | 37.00 | 118,996 |
| Mar 01 2024 | 37.00 | 0.50 | 1.37% | 36.50 | 37.00 | 36.50 | 89,003 |
| Feb 29 2024 | 36.50 | -1.00 | -2.67% | 37.50 | 37.50 | 36.50 | 128,459 |
| Feb 28 2024 | 37.50 | -1.00 | -2.60% | 38.50 | 39.20 | 37.50 | 377,605 |
| Feb 27 2024 | 38.50 | -1.50 | -3.75% | 40.00 | 40.00 | 38.30 | 770,819 |
| Feb 26 2024 | 40.00 | -2.00 | -4.76% | 42.00 | 42.00 | 39.50 | 306,994 |
| Feb 23 2024 | 42.00 | -0.70 | -1.64% | 42.70 | 42.70 | 42.00 | 275,008 |
| Feb 22 2024 | 42.70 | 1.00 | 2.40% | 41.70 | 43.50 | 41.70 | 631,154 |
| Feb 21 2024 | 41.70 | 3.20 | 8.31% | 38.50 | 41.70 | 38.50 | 333,675 |
