TIME.L(TIME.L)
TIME.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $51.50 | $53.00 | $51.00 | $52.00 | 324,632 |
| 8/6/2026 | $51.50 | $52.00 | $51.00 | $51.50 | 46,877 |
| 8/5/2026 | $52.00 | $52.00 | $51.00 | $51.00 | 89,513 |
| 8/4/2026 | $51.50 | $52.98 | $51.00 | $52.00 | 52,256 |
| 8/3/2026 | $50.20 | $52.00 | $50.00 | $51.50 | 137,106 |
| 7/31/2026 | $50.50 | $51.00 | $49.40 | $50.20 | 65,778 |
| 7/30/2026 | $49.70 | $51.00 | $49.40 | $50.50 | 108,402 |
| 7/29/2026 | $49.70 | $50.00 | $49.40 | $49.70 | 31,124 |
| 7/28/2026 | $49.70 | $50.00 | $49.61 | $49.70 | 107,659 |
| 7/27/2026 | $49.70 | $50.00 | $49.50 | $49.70 | 244,811 |
| 7/24/2026 | $49.70 | $50.00 | $49.40 | $49.70 | 190,799 |
| 7/23/2026 | $49.70 | $51.00 | $49.40 | $50.20 | 183,189 |
| 7/22/2026 | $49.50 | $50.00 | $49.26 | $49.70 | 232,064 |
| 7/21/2026 | $50.20 | $50.93 | $49.00 | $49.00 | 133,396 |
| 7/20/2026 | $50.20 | $51.00 | $49.50 | $50.20 | 257,375 |
| 7/17/2026 | $50.20 | $51.00 | $49.46 | $50.20 | 91,670 |
| 7/16/2026 | $50.00 | $51.00 | $49.40 | $50.20 | 25,591 |
| 7/15/2026 | $50.00 | $51.00 | $49.00 | $50.00 | 81,723 |
| 7/14/2026 | $50.00 | $51.00 | $49.00 | $50.00 | 57,774 |
| 7/13/2026 | $50.50 | $51.00 | $49.00 | $50.00 | 471,200 |
| 7/10/2026 | $50.50 | $51.00 | $50.00 | $50.50 | 73,258 |
| 7/9/2026 | $51.00 | $51.00 | $50.00 | $50.50 | 36,852 |
| 7/8/2026 | $51.00 | $51.84 | $50.10 | $50.50 | 182,111 |
| 7/7/2026 | $51.00 | $51.90 | $50.00 | $51.00 | 319,233 |
| 7/6/2026 | $50.50 | $51.00 | $49.34 | $50.00 | 110,238 |
| 7/3/2026 | $49.00 | $51.00 | $48.00 | $50.50 | 284,546 |
| 7/2/2026 | $48.50 | $49.00 | $48.28 | $48.50 | 43,488 |
| 7/1/2026 | $48.00 | $49.00 | $48.00 | $48.50 | 162,178 |
| 6/30/2026 | $47.50 | $49.00 | $47.00 | $48.00 | 108,065 |
| 6/29/2026 | $48.50 | $49.00 | $47.00 | $47.50 | 93,489 |
| 6/26/2026 | $50.00 | $51.00 | $48.00 | $48.50 | 192,267 |
| 6/25/2026 | $50.20 | $51.00 | $47.00 | $49.50 | 687,014 |
| 6/24/2026 | $48.00 | $50.36 | $48.00 | $50.00 | 326,992 |
| 6/23/2026 | $46.50 | $49.00 | $46.00 | $48.00 | 395,536 |
| 6/22/2026 | $46.50 | $47.00 | $46.00 | $46.50 | 61,940 |
| 6/19/2026 | $48.00 | $48.10 | $45.00 | $46.50 | 100,735 |
| 6/18/2026 | $47.50 | $49.00 | $47.00 | $48.00 | 132,611 |
| 6/17/2026 | $48.00 | $48.15 | $47.06 | $47.50 | 55,456 |
| 6/16/2026 | $48.00 | $48.97 | $47.00 | $48.00 | 86,068 |
| 6/15/2026 | $47.50 | $49.00 | $47.26 | $48.00 | 204,317 |
| 6/12/2026 | $47.00 | $48.00 | $46.00 | $47.00 | 157,256 |
| 6/11/2026 | $47.00 | $48.00 | $46.98 | $47.00 | 68,471 |
| 6/10/2026 | $46.00 | $47.00 | $45.76 | $47.00 | 184,604 |
| 6/9/2026 | $46.00 | $48.00 | $45.00 | $46.00 | 322,900 |
| 6/8/2026 | $45.75 | $46.50 | $44.50 | $45.25 | 152,963 |
| 6/5/2026 | $45.75 | $46.50 | $45.00 | $45.75 | 129,027 |
| 6/4/2026 | $45.75 | $46.50 | $45.00 | $45.75 | 380,084 |
| 6/3/2026 | $44.50 | $46.00 | $44.28 | $45.75 | 196,856 |
| 6/2/2026 | $45.00 | $45.00 | $44.00 | $44.50 | 198,779 |
| 6/1/2026 | $41.50 | $45.00 | $41.50 | $44.50 | 339,775 |
| 5/29/2026 | $42.25 | $42.50 | $41.00 | $41.50 | 248,574 |
| 5/28/2026 | $42.25 | $42.50 | $42.00 | $42.25 | 62,445 |
| 5/27/2026 | $42.25 | $42.50 | $42.00 | $42.25 | 139,743 |
| 5/26/2026 | $42.25 | $43.00 | $42.00 | $42.25 | 340,339 |
| 5/22/2026 | $41.25 | $43.00 | $41.25 | $42.25 | 135,967 |
| 5/21/2026 | $41.75 | $42.00 | $41.13 | $41.25 | 152,841 |
| 5/20/2026 | $42.25 | $42.25 | $41.66 | $41.75 | 41,586 |
| 5/19/2026 | $42.25 | $42.25 | $41.50 | $42.25 | 57,697 |
| 5/18/2026 | $42.25 | $43.00 | $41.50 | $42.25 | 24,296 |
| 5/15/2026 | $42.25 | $43.00 | $41.92 | $42.25 | 45,157 |
| 5/14/2026 | $42.25 | $43.00 | $41.50 | $42.25 | 53,615 |
| 5/13/2026 | $42.25 | $43.00 | $41.50 | $42.25 | 177,031 |
| 5/12/2026 | $41.50 | $43.00 | $41.50 | $42.25 | 84,158 |
| 5/11/2026 | $42.50 | $43.00 | $41.00 | $41.50 | 336,659 |