TIMS3.SATIMS3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $21.99 | $22.89 | $21.99 | $22.80 | 7.67M |
| 1/13/2026 | $22.44 | $22.44 | $21.86 | $21.86 | 9.22M |
| 1/12/2026 | $22.22 | $22.54 | $22.15 | $22.49 | 6.04M |
| 1/9/2026 | $21.99 | $22.30 | $21.86 | $22.29 | 6.59M |
| 1/8/2026 | $21.71 | $21.95 | $21.48 | $21.95 | 6.23M |
| 1/7/2026 | $21.57 | $21.90 | $21.51 | $21.70 | 10.58M |
| 1/6/2026 | $21.71 | $21.80 | $21.46 | $21.69 | 7.49M |
| 1/5/2026 | $21.66 | $21.80 | $21.42 | $21.61 | 4.95M |
| 1/2/2026 | $21.40 | $21.64 | $21.32 | $21.64 | 5.15M |
| 12/30/2025 | $21.75 | $21.86 | $21.34 | $21.34 | 11.01M |
| 12/29/2025 | $21.51 | $21.66 | $21.29 | $21.64 | 6.88M |
| 12/26/2025 | $21.37 | $21.56 | $21.28 | $21.46 | 3.93M |
| 12/23/2025 | $21.66 | $21.95 | $21.35 | $21.48 | 5.89M |
| 12/22/2025 | $22.14 | $22.31 | $21.43 | $21.58 | 13.40M |
| 12/19/2025 | $22.71 | $22.87 | $22.56 | $22.82 | 7.09M |
| 12/18/2025 | $22.62 | $22.82 | $22.52 | $22.71 | 6.38M |
| 12/17/2025 | $22.70 | $23.07 | $22.57 | $22.75 | 8.83M |
| 12/16/2025 | $23.33 | $23.39 | $22.76 | $22.76 | 7.48M |
| 12/15/2025 | $23.50 | $23.60 | $23.33 | $23.52 | 4.28M |
| 12/12/2025 | $23.48 | $23.64 | $23.23 | $23.42 | 8.14M |
| 12/11/2025 | $23.74 | $24.00 | $23.29 | $23.43 | 4.42M |
| 12/10/2025 | $23.48 | $23.78 | $23.31 | $23.76 | 5.75M |
| 12/9/2025 | $23.45 | $23.55 | $23.28 | $23.44 | 4.55M |
| 12/8/2025 | $23.29 | $23.71 | $23.24 | $23.50 | 4.77M |
| 12/5/2025 | $23.88 | $24.01 | $23.15 | $23.27 | 7.03M |
| 12/4/2025 | $23.88 | $24.21 | $23.79 | $23.89 | 6.38M |
| 12/3/2025 | $24.35 | $24.38 | $23.55 | $23.82 | 10.47M |
| 12/2/2025 | $24.32 | $24.51 | $23.87 | $24.22 | 11.50M |
| 12/1/2025 | $25.23 | $25.32 | $24.33 | $24.40 | 5.96M |
| 11/28/2025 | $25.00 | $25.34 | $24.94 | $25.33 | 3.84M |
| 11/27/2025 | $25.15 | $25.20 | $25.00 | $25.04 | 1.58M |
| 11/26/2025 | $24.91 | $25.48 | $24.84 | $25.07 | 5.52M |
| 11/25/2025 | $24.98 | $24.98 | $24.63 | $24.91 | 5.06M |
| 11/24/2025 | $24.72 | $25.07 | $24.61 | $24.80 | 6.02M |
| 11/21/2025 | $24.45 | $24.87 | $24.33 | $24.72 | 5.76M |
| 11/19/2025 | $24.98 | $24.98 | $24.24 | $24.27 | 8.90M |
| 11/18/2025 | $24.67 | $25.12 | $24.53 | $25.02 | 4.28M |
| 11/17/2025 | $24.70 | $25.02 | $24.62 | $24.72 | 3.17M |
| 11/14/2025 | $24.69 | $24.96 | $24.49 | $24.88 | 4.06M |
| 11/13/2025 | $24.57 | $24.77 | $24.08 | $24.61 | 8.27M |
| 11/12/2025 | $25.03 | $25.17 | $24.57 | $24.81 | 5.60M |
| 11/11/2025 | $24.89 | $25.22 | $24.51 | $25.03 | 7.03M |
| 11/10/2025 | $24.83 | $24.89 | $24.38 | $24.58 | 4.66M |
| 11/7/2025 | $24.32 | $24.73 | $24.32 | $24.54 | 3.45M |
| 11/6/2025 | $24.93 | $25.09 | $24.38 | $24.48 | 7.40M |
| 11/5/2025 | $24.60 | $25.48 | $24.48 | $25.01 | 11.74M |
| 11/4/2025 | $24.80 | $24.85 | $24.02 | $24.54 | 10.76M |
| 11/3/2025 | $24.33 | $24.35 | $23.94 | $24.25 | 6.28M |
| 10/31/2025 | $25.14 | $25.18 | $24.26 | $24.29 | 5.93M |
| 10/30/2025 | $24.90 | $25.12 | $24.89 | $24.98 | 4.25M |
| 10/29/2025 | $25.29 | $25.30 | $24.86 | $24.95 | 7.39M |
| 10/28/2025 | $25.06 | $25.39 | $24.94 | $25.10 | 5.93M |
| 10/27/2025 | $24.61 | $25.17 | $24.61 | $24.97 | 6.20M |
| 10/24/2025 | $24.20 | $24.75 | $24.16 | $24.53 | 7.34M |
| 10/23/2025 | $23.85 | $24.19 | $23.60 | $24.09 | 7.03M |
| 10/22/2025 | $23.54 | $23.78 | $23.42 | $23.72 | 5.54M |
| 10/21/2025 | $23.64 | $23.82 | $23.46 | $23.52 | 6.37M |
| 10/20/2025 | $23.65 | $23.93 | $23.64 | $23.76 | 4.51M |
| 10/17/2025 | $23.19 | $23.76 | $23.19 | $23.64 | 5.38M |