TIM S.A. (TIMB) stock
TIMBNYSETelephone Communications (No Radiotelephone)Fiscal year ends December 31
$17.68−0.43 (-2.37%)
Close on Oct 30, 2026Market cap $8.46BP/E 10.0Yield –
Price history
TIM share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.68
-2.37% on the day
52-week range
$15.94 – $28.22
-37.3% from the high
Change over 52 weeks
-23.6%
From $23.13 on Oct 30, 2025
Average volume
612,149
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $17.00 | $18.28 | $15.94 | $17.68 | -7.77% | 8,112,081 |
| Oct 19, 2026 | $18.75 | $19.51 | $18.29 | $19.17 | +2.68% | 2,668,844 |
| Oct 12, 2026 | $17.90 | $18.78 | $17.75 | $18.67 | +3.84% | 3,311,707 |
| Oct 5, 2026 | $19.80 | $20.18 | $17.94 | $17.98 | +0.84% | 5,143,693 |
| Sep 28, 2026 | $17.80 | $18.19 | $17.27 | $17.83 | -1.82% | 2,314,982 |
| Sep 21, 2026 | $19.19 | $19.23 | $17.97 | $18.16 | -3.92% | 2,636,059 |
| Sep 14, 2026 | $18.51 | $19.20 | $18.51 | $18.90 | +0.05% | 1,835,887 |
| Sep 8, 2026 | $18.80 | $19.38 | $18.69 | $18.89 | +2.50% | 2,480,899 |
| Aug 31, 2026 | $17.88 | $19.03 | $17.69 | $18.43 | +4.42% | 2,161,638 |
| Aug 24, 2026 | $17.58 | $18.36 | $17.32 | $17.65 | -1.07% | 2,161,185 |
| Aug 17, 2026 | $17.45 | $17.98 | $17.24 | $17.84 | +2.82% | 3,737,114 |
| Aug 10, 2026 | $18.51 | $18.54 | $17.14 | $17.35 | -5.86% | 2,741,844 |
| Aug 3, 2026 | $19.13 | $19.17 | $18.23 | $18.43 | -3.86% | 2,782,963 |
| Jul 27, 2026 | $21.18 | $21.31 | $18.92 | $19.17 | -10.00% | 3,289,504 |
| Jul 20, 2026 | $22.15 | $22.39 | $20.92 | $21.30 | -3.79% | 2,291,137 |
| Jul 13, 2026 | $22.19 | $22.72 | $21.80 | $22.14 | -0.63% | 3,094,972 |
| Jul 6, 2026 | $21.85 | $22.42 | $21.33 | $22.28 | +2.63% | 2,491,292 |
| Jun 29, 2026 | $21.86 | $22.04 | $20.92 | $21.71 | -1.45% | 1,258,901 |
| Jun 22, 2026 | $21.05 | $22.25 | $20.92 | $22.03 | +6.32% | 1,385,953 |
| Jun 15, 2026 | $22.71 | $22.77 | $20.65 | $20.72 | -7.04% | 1,373,941 |
| Jun 8, 2026 | $21.52 | $22.49 | $21.17 | $22.29 | +3.34% | 1,585,149 |
| Jun 1, 2026 | $21.90 | $22.28 | $21.41 | $21.57 | -2.04% | 1,411,428 |
| May 26, 2026 | $22.50 | $22.61 | $21.74 | $22.02 | -1.56% | 1,032,539 |
| May 18, 2026 | $22.08 | $22.73 | $21.69 | $22.37 | +2.05% | 1,279,379 |
| May 11, 2026 | $23.59 | $23.91 | $21.90 | $21.92 | -7.86% | 2,383,751 |
| May 4, 2026 | $26.11 | $27.33 | $23.51 | $23.79 | -7.22% | 3,494,668 |
| Apr 27, 2026 | $26.32 | $26.41 | $24.84 | $25.64 | -1.76% | 1,235,138 |
| Apr 20, 2026 | $26.98 | $27.15 | $25.76 | $26.10 | -2.72% | 1,233,664 |
| Apr 13, 2026 | $27.53 | $27.66 | $26.54 | $26.83 | -4.04% | 2,747,256 |
| Apr 6, 2026 | $26.29 | $28.22 | $25.47 | $27.96 | +5.99% | 2,614,723 |
| Mar 30, 2026 | $25.68 | $26.93 | $25.32 | $26.38 | +3.37% | 1,884,129 |
| Mar 23, 2026 | $25.11 | $26.57 | $25.01 | $25.52 | +3.66% | 1,754,784 |
| Mar 16, 2026 | $25.39 | $25.89 | $24.45 | $24.62 | -1.48% | 1,902,230 |
| Mar 9, 2026 | $25.40 | $26.66 | $24.91 | $24.99 | -1.81% | 2,195,831 |
| Mar 2, 2026 | $26.54 | $26.90 | $24.80 | $25.45 | -7.39% | 2,182,223 |
| Feb 23, 2026 | $26.26 | $27.56 | $26.26 | $27.48 | +4.93% | 1,648,872 |
| Feb 17, 2026 | $26.01 | $26.76 | $25.58 | $26.19 | +0.27% | 1,289,279 |
| Feb 9, 2026 | $24.58 | $27.74 | $24.53 | $26.12 | +6.79% | 3,127,683 |
| Feb 2, 2026 | $23.44 | $24.56 | $23.37 | $24.46 | +4.98% | 1,730,644 |
| Jan 26, 2026 | $23.17 | $24.40 | $23.10 | $23.30 | -0.04% | 1,295,837 |
| Jan 20, 2026 | $21.52 | $23.45 | $21.49 | $23.31 | +9.44% | 1,712,699 |
| Jan 12, 2026 | $20.77 | $21.73 | $20.33 | $21.30 | +2.65% | 2,559,769 |
| Jan 5, 2026 | $19.81 | $20.80 | $19.80 | $20.75 | +4.22% | 3,323,385 |
| Dec 29, 2025 | $19.25 | $19.94 | $19.25 | $19.91 | -1.78% | 1,385,200 |
| Dec 22, 2025 | $20.05 | $20.32 | $19.84 | $20.27 | -1.70% | 1,625,810 |
| Dec 15, 2025 | $21.72 | $21.75 | $20.40 | $20.62 | -4.40% | 1,572,093 |
| Dec 8, 2025 | $21.78 | $22.17 | $21.30 | $21.57 | +1.60% | 1,728,797 |
| Dec 1, 2025 | $22.99 | $23.12 | $21.18 | $21.23 | -9.58% | 2,339,930 |
| Nov 24, 2025 | $23.03 | $23.67 | $22.75 | $23.48 | +2.89% | 861,479 |
| Nov 17, 2025 | $23.26 | $23.53 | $22.28 | $22.82 | -2.60% | 1,361,029 |
| Nov 10, 2025 | $23.26 | $23.88 | $22.73 | $23.43 | +2.31% | 1,736,801 |
| Nov 3, 2025 | $22.44 | $23.69 | $22.29 | $22.90 | +1.37% | 2,161,810 |
| Oct 27, 2025 | $23.21 | $23.61 | $22.52 | $22.59 | -0.22% | 2,141,263 |
| Oct 20, 2025 | $22.20 | $22.90 | $21.74 | $22.64 | +3.66% | 2,469,948 |
| Oct 13, 2025 | $20.82 | $21.92 | $20.41 | $21.84 | +6.33% | 1,278,744 |
| Oct 6, 2025 | $22.26 | $22.29 | $20.42 | $20.54 | -6.97% | 1,568,873 |
| Sep 29, 2025 | $21.89 | $22.47 | $21.72 | $22.08 | +2.60% | 1,049,084 |
| Sep 22, 2025 | $21.44 | $22.08 | $21.27 | $21.52 | -0.92% | 839,300 |
| Sep 15, 2025 | $21.26 | $21.85 | $21.24 | $21.72 | +2.07% | 1,692,627 |
| Sep 8, 2025 | $21.10 | $21.30 | $20.71 | $21.28 | -0.33% | 2,570,811 |
| Sep 2, 2025 | $20.74 | $21.35 | $20.65 | $21.35 | +0.95% | 4,029,529 |
| Aug 25, 2025 | $20.95 | $21.57 | $20.88 | $21.15 | +0.95% | 1,934,782 |
| Aug 18, 2025 | $20.81 | $21.08 | $20.28 | $20.95 | +0.58% | 2,022,798 |
| Aug 11, 2025 | $20.79 | $21.03 | $20.20 | $20.83 | +1.07% | 2,150,245 |
| Aug 4, 2025 | $19.07 | $20.74 | $18.90 | $20.61 | +9.63% | 1,875,680 |
| Jul 28, 2025 | $17.99 | $19.03 | $17.65 | $18.80 | +4.50% | 1,642,181 |
| Jul 21, 2025 | $18.38 | $18.38 | $17.73 | $17.99 | -1.37% | 2,664,201 |
| Jul 14, 2025 | $18.63 | $18.82 | $18.20 | $18.24 | -3.95% | 2,013,856 |
| Jul 7, 2025 | $20.64 | $20.70 | $18.92 | $18.99 | -8.08% | 2,737,581 |
| Jun 30, 2025 | $19.45 | $20.78 | $19.45 | $20.66 | +6.22% | 2,153,933 |
| Jun 23, 2025 | $19.25 | $19.73 | $18.57 | $19.45 | +0.36% | 3,231,010 |
| Jun 16, 2025 | $18.78 | $19.53 | $18.77 | $19.38 | +4.25% | 1,694,362 |
| Jun 9, 2025 | $17.87 | $18.99 | $17.68 | $18.59 | +3.62% | 3,984,475 |
| Jun 2, 2025 | $17.29 | $18.29 | $17.07 | $17.94 | +5.47% | 1,969,013 |
| May 26, 2025 | $16.69 | $17.47 | $16.64 | $17.01 | +0.24% | 1,724,776 |
| May 19, 2025 | $17.00 | $17.68 | $16.64 | $16.97 | -2.47% | 1,485,064 |
| May 12, 2025 | $16.94 | $17.83 | $16.72 | $17.40 | +1.40% | 1,711,218 |
| May 5, 2025 | $16.60 | $17.68 | $16.21 | $17.16 | +3.50% | 1,554,639 |
| Apr 28, 2025 | $16.32 | $16.80 | $16.32 | $16.58 | +2.09% | 1,213,478 |
| Apr 21, 2025 | $15.42 | $16.46 | $15.22 | $16.24 | +5.66% | 1,569,936 |
| Apr 14, 2025 | $14.84 | $15.40 | $14.67 | $15.37 | +3.71% | 1,755,141 |
| Apr 7, 2025 | $14.46 | $15.29 | $14.18 | $14.82 | -2.56% | 3,255,409 |
| Mar 31, 2025 | $15.44 | $16.72 | $15.14 | $15.21 | -1.43% | 3,262,241 |
| Mar 24, 2025 | $15.00 | $15.60 | $14.95 | $15.43 | +2.19% | 2,420,316 |
| Mar 17, 2025 | $15.04 | $15.27 | $14.89 | $15.10 | +0.73% | 2,309,456 |
| Mar 10, 2025 | $14.34 | $15.07 | $14.09 | $14.99 | +3.09% | 2,266,864 |
| Mar 3, 2025 | $13.99 | $14.57 | $13.78 | $14.54 | +5.21% | 2,121,097 |
| Feb 24, 2025 | $15.03 | $15.04 | $13.65 | $13.82 | -7.37% | 3,013,565 |
| Feb 18, 2025 | $15.36 | $15.46 | $14.83 | $14.92 | -1.91% | 2,497,993 |
| Feb 10, 2025 | $13.72 | $15.35 | $13.52 | $15.21 | +13.25% | 4,650,550 |
| Feb 3, 2025 | $13.19 | $13.75 | $13.10 | $13.43 | +1.44% | 3,458,492 |
| Jan 27, 2025 | $13.11 | $13.59 | $12.92 | $13.24 | +4.01% | 3,633,698 |
| Jan 21, 2025 | $12.38 | $13.08 | $12.27 | $12.73 | +4.69% | 2,947,959 |
| Jan 13, 2025 | $11.36 | $12.29 | $11.34 | $12.16 | +6.48% | 2,479,527 |
| Jan 6, 2025 | $11.78 | $12.21 | $11.32 | $11.42 | -1.64% | 2,275,977 |
| Dec 30, 2024 | $11.80 | $11.86 | $11.56 | $11.61 | -2.03% | 1,225,210 |
| Dec 23, 2024 | $12.16 | $12.17 | $11.66 | $11.85 | -3.11% | 1,545,638 |
| Dec 16, 2024 | $12.52 | $12.66 | $11.76 | $12.23 | -2.94% | 3,082,987 |
| Dec 9, 2024 | $13.12 | $13.50 | $12.55 | $12.60 | -4.83% | 2,890,717 |
| Dec 2, 2024 | $12.95 | $13.60 | $12.86 | $13.24 | +2.64% | 2,676,798 |
| Nov 25, 2024 | $13.95 | $14.20 | $12.60 | $12.90 | -7.19% | 1,793,920 |
| Nov 18, 2024 | $14.35 | $14.47 | $13.68 | $13.90 | -1.91% | 1,900,013 |
| Nov 11, 2024 | $14.18 | $14.41 | $14.05 | $14.17 | +1.87% | 2,658,121 |
| Nov 4, 2024 | $14.43 | $14.53 | $13.74 | $13.91 | -1.70% | 3,533,200 |
| Oct 28, 2024 | $15.08 | $15.34 | $14.12 | $14.15 | -4.39% | 4,800,473 |
| Oct 21, 2024 | $15.40 | $15.51 | $14.80 | $14.80 | -4.02% | 1,847,115 |
| Oct 14, 2024 | $15.16 | $15.63 | $15.05 | $15.42 | +1.45% | 2,202,930 |
| Oct 7, 2024 | $16.28 | $16.32 | $15.11 | $15.20 | -6.81% | 2,487,950 |
| Sep 30, 2024 | $17.28 | $17.43 | $16.26 | $16.31 | -5.61% | 2,396,078 |
| Sep 23, 2024 | $16.85 | $17.42 | $16.78 | $17.28 | +1.95% | 3,271,065 |
| Sep 16, 2024 | $16.80 | $17.32 | $16.77 | $16.95 | +2.48% | 2,909,152 |
| Sep 9, 2024 | $16.30 | $16.64 | $16.09 | $16.54 | +0.30% | 1,852,554 |
| Sep 3, 2024 | $16.00 | $16.91 | $15.98 | $16.49 | +3.58% | 1,354,849 |
| Aug 26, 2024 | $16.38 | $16.52 | $15.51 | $15.92 | -4.04% | 1,542,030 |
| Aug 19, 2024 | $16.79 | $17.01 | $16.11 | $16.59 | -0.84% | 2,155,459 |
| Aug 12, 2024 | $16.16 | $16.83 | $15.99 | $16.73 | +4.96% | 2,114,778 |
| Aug 5, 2024 | $14.90 | $16.00 | $14.89 | $15.94 | +3.24% | 2,453,967 |
| Jul 29, 2024 | $14.46 | $15.65 | $14.14 | $15.44 | +7.60% | 3,361,298 |
| Jul 22, 2024 | $15.04 | $15.27 | $14.35 | $14.35 | -3.88% | 2,783,199 |
| Jul 15, 2024 | $15.56 | $15.71 | $14.92 | $14.93 | -4.17% | 2,362,402 |
| Jul 8, 2024 | $14.31 | $15.67 | $14.20 | $15.58 | +7.30% | 2,377,943 |
| Jul 1, 2024 | $14.17 | $14.55 | $13.84 | $14.52 | +1.40% | 2,229,523 |
| Jun 24, 2024 | $14.64 | $14.88 | $14.15 | $14.32 | -1.65% | 2,571,185 |
| Jun 17, 2024 | $14.56 | $14.67 | $14.27 | $14.56 | -1.69% | 1,458,395 |
| Jun 10, 2024 | $15.02 | $15.09 | $14.47 | $14.81 | -2.63% | 1,812,492 |
| Jun 3, 2024 | $15.25 | $15.74 | $15.08 | $15.21 | -0.13% | 1,827,322 |
| May 28, 2024 | $16.00 | $16.11 | $14.99 | $15.23 | -4.63% | 2,214,386 |
| May 20, 2024 | $16.78 | $16.78 | $15.94 | $15.97 | -5.67% | 2,530,960 |
| May 13, 2024 | $16.31 | $17.06 | $16.26 | $16.93 | +4.31% | 2,249,707 |
| May 6, 2024 | $18.16 | $18.39 | $16.19 | $16.23 | -10.82% | 2,674,241 |
| Apr 29, 2024 | $17.13 | $18.28 | $16.89 | $18.20 | +6.50% | 1,889,209 |
| Apr 22, 2024 | $16.73 | $17.21 | $16.59 | $17.09 | +2.52% | 1,699,730 |
| Apr 15, 2024 | $16.77 | $16.79 | $16.17 | $16.67 | -1.19% | 2,346,964 |
| Apr 8, 2024 | $18.25 | $18.78 | $16.64 | $16.87 | -8.02% | 2,000,422 |
| Apr 1, 2024 | $17.84 | $18.70 | $17.47 | $18.34 | +3.32% | 1,773,953 |
| Mar 25, 2024 | $18.25 | $18.32 | $17.62 | $17.75 | -2.79% | 2,207,621 |
| Mar 18, 2024 | $18.56 | $18.60 | $18.09 | $18.26 | -1.51% | 1,687,627 |
| Mar 11, 2024 | $18.89 | $19.12 | $18.25 | $18.54 | -2.27% | 2,373,565 |
| Mar 4, 2024 | $18.33 | $19.05 | $18.06 | $18.97 | +1.77% | 2,755,313 |
| Feb 26, 2024 | $18.41 | $19.14 | $18.07 | $18.64 | +1.30% | 2,851,738 |
| Feb 20, 2024 | $17.76 | $18.79 | $17.71 | $18.40 | +4.25% | 2,124,066 |
| Feb 12, 2024 | $18.72 | $18.89 | $17.43 | $17.65 | -5.01% | 2,534,393 |
| Feb 5, 2024 | $17.96 | $18.66 | $17.70 | $18.58 | +4.21% | 2,192,815 |
| Jan 29, 2024 | $17.75 | $18.04 | $17.40 | $17.83 | -0.06% | 2,072,916 |
| Jan 22, 2024 | $17.71 | $17.91 | $17.44 | $17.84 | -0.34% | 1,715,197 |
| Jan 16, 2024 | $17.61 | $17.91 | $17.34 | $17.90 | +0.34% | 1,978,575 |
| Jan 8, 2024 | $17.71 | $17.84 | $17.39 | $17.84 | +1.19% | 2,045,827 |
| Jan 2, 2024 | $18.28 | $18.34 | $17.61 | $17.63 | -4.55% | 1,734,936 |
| Dec 26, 2023 | $18.44 | $18.66 | $18.28 | $18.47 | +0.71% | 855,421 |
| Dec 18, 2023 | $18.28 | $18.86 | $18.16 | $18.34 | +0.66% | 2,553,013 |
| Dec 11, 2023 | $18.26 | $18.94 | $18.00 | $18.22 | +0.33% | 2,289,106 |
| Dec 4, 2023 | $17.56 | $18.25 | $17.49 | $18.16 | +2.31% | 1,944,757 |
| Nov 27, 2023 | $17.72 | $17.79 | $17.17 | $17.75 | +1.54% | 2,231,945 |
| Nov 20, 2023 | $16.93 | $17.49 | $16.87 | $17.48 | +3.37% | 2,210,293 |
| Nov 13, 2023 | $17.41 | $18.03 | $16.77 | $16.91 | -4.25% | 3,429,470 |
| Nov 6, 2023 | $16.28 | $17.86 | $16.26 | $17.66 | +8.48% | 2,616,848 |
| Oct 30, 2023 | $15.15 | $16.61 | $14.77 | $16.28 | +8.53% | 2,044,680 |
| Oct 23, 2023 | $15.08 | $15.66 | $14.92 | $15.00 | -0.99% | 1,939,688 |
| Oct 16, 2023 | $15.12 | $15.53 | $15.11 | $15.15 | +1.00% | 1,550,542 |
| Oct 9, 2023 | $14.63 | $15.29 | $14.54 | $15.00 | +2.39% | 2,030,231 |
| Oct 2, 2023 | $14.92 | $14.93 | $14.33 | $14.65 | -1.68% | 1,806,796 |
| Sep 25, 2023 | $15.31 | $15.54 | $14.72 | $14.90 | -3.31% | 1,134,971 |
| Sep 18, 2023 | $15.52 | $16.01 | $15.19 | $15.41 | +0.72% | 1,781,672 |
| Sep 11, 2023 | $14.71 | $15.52 | $14.68 | $15.30 | +4.94% | 1,498,648 |
| Sep 5, 2023 | $14.54 | $14.68 | $14.37 | $14.58 | -1.29% | 1,120,441 |
| Aug 28, 2023 | $15.05 | $15.47 | $14.61 | $14.77 | -2.51% | 1,889,894 |
| Aug 21, 2023 | $14.85 | $15.19 | $14.59 | $15.15 | +0.73% | 1,390,049 |
| Aug 14, 2023 | $15.11 | $15.19 | $14.77 | $15.04 | -0.73% | 1,535,128 |
| Aug 7, 2023 | $14.85 | $15.42 | $14.57 | $15.15 | +2.36% | 2,393,806 |
| Jul 31, 2023 | $15.29 | $15.39 | $14.39 | $14.80 | -3.20% | 3,201,780 |
| Jul 24, 2023 | $14.77 | $15.57 | $14.74 | $15.29 | +3.24% | 3,383,229 |
| Jul 17, 2023 | $14.46 | $15.01 | $14.28 | $14.81 | +0.75% | 2,435,194 |
| Jul 10, 2023 | $14.57 | $15.02 | $14.04 | $14.70 | +0.48% | 3,784,135 |
| Jul 3, 2023 | $15.23 | $15.25 | $14.16 | $14.63 | -4.32% | 2,569,010 |
| Jun 26, 2023 | $15.05 | $15.44 | $14.53 | $15.29 | +0.59% | 3,311,103 |
| Jun 20, 2023 | $15.59 | $15.66 | $15.16 | $15.20 | -1.75% | 1,601,469 |
| Jun 12, 2023 | $15.02 | $15.75 | $14.82 | $15.47 | +3.20% | 3,130,768 |
| Jun 5, 2023 | $14.17 | $15.15 | $13.99 | $14.99 | +5.86% | 2,843,046 |
| May 30, 2023 | $14.31 | $14.39 | $13.58 | $14.16 | -1.46% | 2,702,511 |
| May 22, 2023 | $14.20 | $14.48 | $14.00 | $14.37 | +2.57% | 2,123,763 |
| May 15, 2023 | $14.14 | $14.30 | $13.75 | $14.01 | -1.34% | 1,906,311 |
| May 8, 2023 | $14.01 | $14.30 | $13.17 | $14.20 | +1.65% | 2,346,339 |
| May 1, 2023 | $13.90 | $14.28 | $13.77 | $13.97 | +0.36% | 2,176,266 |
| Apr 24, 2023 | $13.43 | $14.10 | $13.38 | $13.92 | +3.88% | 2,358,730 |
| Apr 17, 2023 | $13.82 | $13.92 | $13.25 | $13.40 | -2.33% | 2,186,434 |
| Apr 10, 2023 | $12.67 | $13.78 | $12.61 | $13.72 | +7.78% | 2,993,797 |
| Apr 3, 2023 | $12.09 | $12.98 | $11.91 | $12.73 | +2.99% | 3,385,298 |
| Mar 27, 2023 | $12.12 | $12.94 | $12.10 | $12.36 | +2.49% | 1,888,088 |
| Mar 20, 2023 | $12.00 | $12.29 | $11.73 | $12.06 | -0.50% | 2,694,640 |
| Mar 13, 2023 | $11.70 | $12.40 | $11.64 | $12.12 | +3.86% | 2,943,620 |
| Mar 6, 2023 | $11.49 | $12.08 | $11.46 | $11.67 | +1.39% | 1,548,509 |
| Feb 27, 2023 | $11.81 | $11.96 | $11.50 | $11.51 | -3.52% | 2,009,719 |
| Feb 21, 2023 | $11.79 | $12.22 | $11.48 | $11.93 | +1.10% | 2,684,190 |
| Feb 13, 2023 | $10.96 | $11.91 | $10.92 | $11.80 | +9.87% | 4,234,479 |
| Feb 6, 2023 | $10.76 | $10.94 | $10.20 | $10.74 | -1.20% | 4,276,529 |
| Jan 30, 2023 | $11.25 | $11.62 | $10.77 | $10.87 | -2.69% | 3,211,906 |
| Jan 23, 2023 | $11.13 | $11.39 | $11.06 | $11.17 | +0.72% | 3,027,770 |
| Jan 17, 2023 | $11.40 | $11.65 | $11.01 | $11.09 | -1.86% | 3,410,478 |
| Jan 9, 2023 | $11.21 | $11.62 | $10.91 | $11.30 | -0.88% | 2,326,900 |
| Jan 3, 2023 | $10.95 | $11.45 | $10.66 | $11.40 | -2.15% | 1,603,430 |
| Dec 27, 2022 | $11.42 | $11.92 | $11.34 | $11.65 | -2.18% | 1,625,453 |
| Dec 19, 2022 | $11.63 | $12.11 | $11.52 | $11.91 | +3.30% | 2,216,324 |
| Dec 12, 2022 | $11.76 | $12.13 | $11.43 | $11.53 | -3.11% | 3,704,535 |
| Dec 5, 2022 | $12.34 | $12.45 | $11.83 | $11.90 | -5.63% | 1,890,448 |
| Nov 28, 2022 | $12.13 | $12.73 | $12.10 | $12.61 | +3.87% | 2,025,175 |
| Nov 21, 2022 | $12.29 | $12.40 | $11.84 | $12.14 | +2.19% | 1,635,266 |
| Nov 14, 2022 | $12.69 | $12.96 | $11.48 | $11.88 | -6.60% | 2,854,613 |
| Nov 7, 2022 | $13.31 | $13.39 | $12.36 | $12.72 | -5.36% | 3,539,507 |
| Oct 31, 2022 | $12.24 | $13.78 | $12.21 | $13.44 | +9.45% | 4,951,322 |
| Oct 24, 2022 | $11.91 | $12.36 | $11.59 | $12.28 | +0.49% | 2,338,203 |
| Oct 17, 2022 | $11.37 | $12.35 | $11.22 | $12.22 | +9.30% | 4,647,852 |
| Oct 10, 2022 | $11.81 | $11.90 | $11.15 | $11.18 | -4.28% | 2,130,220 |
| Oct 3, 2022 | $11.67 | $12.40 | $11.40 | $11.68 | +4.47% | 3,566,581 |
| Sep 26, 2022 | $11.25 | $11.37 | $10.81 | $11.18 | -2.78% | 3,241,908 |
| Sep 19, 2022 | $11.34 | $12.05 | $11.24 | $11.50 | -0.26% | 2,605,135 |
| Sep 12, 2022 | $12.44 | $12.54 | $11.47 | $11.53 | -6.72% | 2,852,358 |
| Sep 6, 2022 | $11.34 | $12.43 | $11.22 | $12.36 | +7.95% | 3,454,997 |
| Aug 29, 2022 | $11.67 | $11.87 | $11.13 | $11.45 | -1.80% | 3,011,256 |
| Aug 22, 2022 | $11.76 | $12.07 | $11.64 | $11.66 | -1.27% | 2,092,814 |
| Aug 15, 2022 | $12.36 | $12.36 | $11.75 | $11.81 | -5.82% | 1,723,443 |
| Aug 8, 2022 | $12.40 | $12.90 | $12.25 | $12.54 | +2.70% | 1,773,808 |
| Aug 1, 2022 | $12.09 | $12.25 | $11.25 | $12.21 | +0.74% | 3,002,057 |
| Jul 25, 2022 | $11.76 | $12.22 | $11.62 | $12.12 | +3.77% | 2,431,024 |
| Jul 18, 2022 | $11.99 | $12.17 | $11.52 | $11.68 | -1.77% | 1,699,424 |
| Jul 11, 2022 | $12.50 | $12.61 | $11.70 | $11.89 | -6.45% | 2,040,201 |
| Jul 5, 2022 | $12.12 | $12.83 | $11.90 | $12.71 | +2.91% | 1,698,470 |
| Jun 27, 2022 | $11.97 | $12.54 | $11.82 | $12.35 | +3.09% | 2,836,760 |
| Jun 21, 2022 | $12.05 | $12.33 | $11.85 | $11.98 | -0.58% | 1,795,452 |
| Jun 13, 2022 | $12.37 | $12.52 | $11.85 | $12.05 | -5.19% | 2,360,708 |
| Jun 6, 2022 | $14.35 | $14.35 | $12.69 | $12.71 | -11.86% | 3,082,525 |
| May 31, 2022 | $15.19 | $15.27 | $14.40 | $14.42 | -3.87% | 1,910,577 |
| May 23, 2022 | $14.20 | $15.06 | $14.08 | $15.00 | +6.16% | 2,011,287 |
| May 16, 2022 | $13.15 | $14.17 | $13.11 | $14.13 | +7.53% | 2,571,434 |
| May 9, 2022 | $12.91 | $13.28 | $12.68 | $13.14 | +0.23% | 2,349,409 |
| May 2, 2022 | $13.50 | $14.05 | $12.97 | $13.11 | -3.89% | 2,605,204 |
| Apr 25, 2022 | $14.24 | $14.26 | $13.56 | $13.64 | -2.57% | 4,274,543 |
| Apr 18, 2022 | $14.64 | $14.78 | $13.95 | $14.00 | -3.58% | 1,719,739 |
| Apr 11, 2022 | $14.62 | $14.90 | $14.40 | $14.52 | -0.95% | 1,909,823 |
| Apr 4, 2022 | $15.43 | $15.45 | $14.50 | $14.66 | -4.87% | 4,207,370 |
| Mar 28, 2022 | $14.60 | $15.61 | $14.24 | $15.41 | +5.19% | 5,977,284 |
| Mar 21, 2022 | $13.36 | $14.67 | $13.19 | $14.65 | +10.23% | 2,322,754 |
| Mar 14, 2022 | $12.57 | $13.35 | $12.22 | $13.29 | +5.81% | 3,374,165 |
| Mar 7, 2022 | $12.61 | $12.99 | $12.17 | $12.56 | -0.87% | 3,547,193 |
| Feb 28, 2022 | $13.03 | $13.34 | $12.45 | $12.67 | -3.58% | 4,054,802 |
| Feb 22, 2022 | $13.28 | $13.55 | $12.54 | $13.14 | +0.46% | 2,475,722 |
| Feb 14, 2022 | $13.32 | $13.45 | $13.03 | $13.08 | -0.46% | 1,871,341 |
| Feb 7, 2022 | $12.36 | $13.57 | $12.11 | $13.14 | +5.88% | 4,988,856 |
| Jan 31, 2022 | $12.21 | $12.71 | $12.08 | $12.41 | +3.24% | 2,329,366 |
| Jan 24, 2022 | $11.71 | $12.02 | $11.49 | $12.02 | +2.21% | 4,049,208 |
| Jan 18, 2022 | $11.44 | $12.04 | $11.15 | $11.76 | +3.52% | 1,974,712 |
| Jan 10, 2022 | $10.96 | $11.45 | $10.71 | $11.36 | +3.09% | 2,605,725 |
| Jan 3, 2022 | $11.37 | $11.40 | $10.90 | $11.02 | -5.33% | 2,477,383 |
| Dec 27, 2021 | $11.28 | $11.76 | $11.20 | $11.64 | +3.28% | 1,336,114 |
| Dec 20, 2021 | $11.38 | $11.46 | $11.15 | $11.27 | -1.31% | 1,445,594 |
| Dec 13, 2021 | $11.68 | $11.73 | $11.28 | $11.42 | -3.06% | 2,145,415 |
| Dec 6, 2021 | $12.13 | $12.27 | $11.57 | $11.78 | -2.64% | 2,331,647 |
| Nov 29, 2021 | $12.40 | $12.48 | $11.95 | $12.10 | -2.26% | 3,097,042 |
| Nov 22, 2021 | $12.49 | $12.61 | $11.81 | $12.38 | +3.60% | 3,498,292 |
| Nov 15, 2021 | $12.00 | $12.16 | $11.45 | $11.95 | -0.58% | 1,458,238 |
| Nov 8, 2021 | $11.48 | $12.31 | $11.44 | $12.02 | +3.26% | 2,221,018 |
| Nov 1, 2021 | $9.94 | $11.76 | $9.81 | $11.64 | +18.05% | 3,693,887 |
| Oct 25, 2021 | $10.65 | $10.81 | $9.83 | $9.86 | -5.92% | 2,656,207 |
| Oct 18, 2021 | $11.23 | $11.39 | $10.00 | $10.48 | -8.55% | 3,525,351 |
| Oct 11, 2021 | $10.91 | $11.56 | $10.76 | $11.46 | +4.75% | 1,871,297 |
| Oct 4, 2021 | $10.73 | $10.99 | $10.37 | $10.94 | -0.55% | 2,133,576 |
| Sep 27, 2021 | $11.39 | $11.55 | $10.66 | $11.00 | -3.68% | 2,555,371 |
| Sep 20, 2021 | $11.28 | $11.72 | $11.05 | $11.42 | -0.09% | 1,716,427 |
| Sep 13, 2021 | $11.56 | $11.91 | $11.28 | $11.43 | +0.88% | 1,889,064 |
| Sep 7, 2021 | $11.41 | $11.73 | $11.02 | $11.33 | -0.35% | 2,981,063 |
| Aug 30, 2021 | $11.66 | $12.08 | $11.31 | $11.37 | -2.99% | 1,651,385 |
| Aug 23, 2021 | $11.12 | $11.77 | $10.99 | $11.72 | +4.46% | 1,567,831 |
| Aug 16, 2021 | $11.00 | $11.28 | $10.70 | $11.22 | +0.81% | 2,395,013 |
| Aug 9, 2021 | $10.95 | $11.15 | $10.69 | $11.13 | +1.83% | 2,314,627 |
| Aug 2, 2021 | $11.09 | $11.42 | $10.68 | $10.93 | +0.28% | 2,223,138 |
| Jul 26, 2021 | $11.12 | $11.44 | $10.86 | $10.90 | -3.28% | 2,345,664 |
| Jul 19, 2021 | $11.33 | $11.47 | $11.09 | $11.27 | -3.01% | 2,299,311 |
| Jul 12, 2021 | $10.75 | $11.90 | $10.68 | $11.62 | +8.19% | 2,497,841 |
| Jul 6, 2021 | $11.00 | $11.16 | $10.56 | $10.74 | -4.96% | 1,781,962 |
| Jun 28, 2021 | $11.88 | $12.15 | $11.17 | $11.30 | -5.28% | 2,210,434 |
| Jun 21, 2021 | $12.63 | $12.68 | $11.85 | $11.93 | -5.02% | 1,822,222 |
| Jun 14, 2021 | $12.80 | $13.02 | $12.44 | $12.56 | -0.55% | 2,999,083 |
| Jun 7, 2021 | $12.31 | $12.96 | $12.24 | $12.63 | +3.02% | 2,212,001 |
| Jun 1, 2021 | $11.90 | $12.28 | $11.69 | $12.26 | +5.69% | 1,147,603 |
| May 24, 2021 | $11.17 | $11.64 | $11.14 | $11.60 | +4.79% | 1,323,860 |
| May 17, 2021 | $11.45 | $11.59 | $11.07 | $11.07 | -4.24% | 1,678,545 |
| May 10, 2021 | $11.94 | $12.08 | $11.33 | $11.56 | -2.03% | 1,301,335 |
| May 3, 2021 | $11.28 | $11.88 | $11.17 | $11.80 | +5.26% | 1,213,072 |
| Apr 26, 2021 | $11.15 | $11.51 | $10.92 | $11.21 | +0.81% | 1,596,931 |
| Apr 19, 2021 | $10.84 | $11.18 | $10.58 | $11.12 | +2.02% | 1,334,409 |
| Apr 12, 2021 | $11.15 | $11.18 | $10.75 | $10.90 | -1.45% | 1,595,270 |
| Apr 5, 2021 | $11.10 | $11.47 | $10.81 | $11.06 | +2.03% | 2,978,585 |
| Mar 29, 2021 | $11.04 | $11.35 | $10.83 | $10.84 | -3.04% | 2,224,374 |
| Mar 22, 2021 | $11.99 | $12.01 | $11.04 | $11.18 | -7.07% | 1,775,737 |
| Mar 15, 2021 | $11.67 | $12.23 | $11.51 | $12.03 | +1.09% | 2,804,004 |
| Mar 8, 2021 | $11.52 | $11.92 | $10.94 | $11.90 | +0.34% | 3,684,890 |
| Mar 1, 2021 | $11.49 | $11.95 | $10.72 | $11.86 | +3.58% | 3,453,228 |
| Feb 22, 2021 | $11.92 | $12.40 | $11.40 | $11.45 | -9.91% | 2,966,539 |
| Feb 16, 2021 | $13.37 | $13.61 | $12.43 | $12.71 | -5.36% | 1,502,964 |
| Feb 8, 2021 | $12.71 | $13.50 | $12.43 | $13.43 | +5.09% | 1,893,878 |
| Feb 1, 2021 | $12.06 | $13.19 | $11.90 | $12.78 | +6.15% | 1,242,763 |
| Jan 25, 2021 | $12.10 | $12.53 | $12.02 | $12.04 | -0.91% | 1,511,546 |
| Jan 19, 2021 | $13.05 | $13.09 | $11.95 | $12.15 | -8.02% | 1,242,068 |
| Jan 11, 2021 | $12.73 | $13.60 | $12.54 | $13.21 | +2.01% | 1,362,112 |
| Jan 4, 2021 | $14.19 | $14.27 | $12.23 | $12.95 | -6.97% | 2,291,167 |
| Dec 28, 2020 | $13.91 | $14.41 | $13.62 | $13.92 | +1.16% | 534,253 |
| Dec 21, 2020 | $13.63 | $13.98 | $13.54 | $13.76 | -2.48% | 1,181,179 |
| Dec 14, 2020 | $14.60 | $14.85 | $13.60 | $14.11 | -1.40% | 2,613,329 |
| Dec 7, 2020 | $14.05 | $14.36 | $13.54 | $14.31 | +3.32% | 1,390,642 |
| Nov 30, 2020 | $13.05 | $14.05 | $12.53 | $13.85 | +7.53% | 1,721,673 |
| Nov 23, 2020 | $12.77 | $12.93 | $12.42 | $12.88 | +0.63% | 1,224,086 |
| Nov 16, 2020 | $12.06 | $13.09 | $11.99 | $12.80 | +7.56% | 1,980,219 |
| Nov 9, 2020 | $11.82 | $12.11 | $11.36 | $11.90 | +5.50% | 2,030,309 |
| Nov 2, 2020 | $10.35 | $11.31 | $9.92 | $11.28 | +9.51% | 2,527,997 |
| Oct 26, 2020 | $11.39 | $11.53 | $10.14 | $10.30 | -9.89% | 1,257,633 |
| Oct 19, 2020 | $11.54 | $11.71 | $11.27 | $11.43 | -0.70% | 1,474,116 |
| Oct 12, 2020 | $12.30 | $12.30 | $11.35 | $11.51 | -5.96% | 970,865 |
| Oct 5, 2020 | $11.50 | $12.43 | $11.42 | $12.24 | +7.09% | 5,746,712 |
| Sep 28, 2020 | $12.28 | $12.28 | $11.26 | $11.43 | -6.23% | 5,343,971 |
| Sep 21, 2020 | $12.59 | $12.86 | $11.86 | $12.19 | -6.16% | 4,278,962 |
| Sep 14, 2020 | $13.65 | $13.81 | $12.95 | $12.99 | -3.42% | 3,770,774 |
| Sep 8, 2020 | $13.97 | $14.57 | $13.36 | $13.45 | -2.39% | 4,098,302 |
| Aug 31, 2020 | $13.29 | $14.26 | $13.04 | $13.78 | +1.92% | 3,831,092 |
| Aug 24, 2020 | $13.19 | $13.55 | $12.77 | $13.52 | +3.21% | 3,594,656 |
| Aug 17, 2020 | $13.79 | $13.83 | $12.68 | $13.10 | -6.09% | 3,650,186 |
| Aug 10, 2020 | $14.69 | $14.71 | $13.83 | $13.95 | -1.62% | 3,560,951 |
| Aug 3, 2020 | $14.50 | $14.65 | $13.82 | $14.18 | -5.09% | 4,772,859 |
| Jul 27, 2020 | $13.91 | $15.33 | $13.83 | $14.94 | +8.42% | 5,519,542 |
| Jul 20, 2020 | $15.78 | $16.31 | $13.64 | $13.78 | -5.16% | 7,997,124 |
| Jul 13, 2020 | $13.94 | $14.71 | $13.35 | $14.53 | +3.86% | 5,635,518 |
| Jul 6, 2020 | $14.59 | $14.70 | $13.51 | $13.99 | +3.94% | 6,095,693 |
| Jun 29, 2020 | $12.99 | $13.92 | $12.56 | $13.46 | +5.57% | 3,972,381 |
| Jun 22, 2020 | $13.83 | $13.99 | $12.66 | $12.75 | -5.90% | 2,751,703 |
| Jun 15, 2020 | $13.48 | $14.84 | $13.32 | $13.55 | -3.56% | 4,381,669 |
| Jun 8, 2020 | $14.81 | $15.03 | $13.20 | $14.05 | -3.50% | 5,787,884 |
| Jun 1, 2020 | $12.53 | $15.06 | $12.34 | $14.56 | +17.42% | 4,350,919 |
| May 26, 2020 | $12.68 | $12.85 | $12.05 | $12.40 | +8.49% | 3,686,001 |
| May 18, 2020 | $10.77 | $11.76 | $10.73 | $11.43 | +9.06% | 4,507,041 |
| May 11, 2020 | $11.38 | $11.51 | $10.29 | $10.48 | -9.11% | 5,156,811 |
| May 4, 2020 | $11.52 | $12.96 | $11.14 | $11.53 | +3.32% | 8,109,409 |
| Apr 27, 2020 | $10.97 | $12.27 | $10.80 | $11.16 | +4.69% | 7,141,168 |
| Apr 20, 2020 | $12.07 | $12.55 | $10.51 | $10.66 | -13.75% | 8,019,985 |
| Apr 13, 2020 | $12.70 | $13.20 | $12.13 | $12.36 | -5.21% | 5,020,991 |
| Apr 6, 2020 | $12.21 | $13.95 | $12.09 | $13.04 | +12.51% | 5,242,834 |
| Mar 30, 2020 | $12.25 | $12.71 | $11.31 | $11.59 | -8.74% | 7,244,920 |
| Mar 23, 2020 | $13.48 | $13.55 | $11.55 | $12.70 | -5.29% | 7,936,965 |
| Mar 16, 2020 | $13.09 | $14.90 | $12.05 | $13.41 | -8.09% | 7,972,350 |
| Mar 9, 2020 | $15.95 | $17.87 | $13.18 | $14.59 | -17.10% | 10,731,189 |
| Mar 2, 2020 | $18.07 | $19.05 | $17.09 | $17.60 | -2.38% | 8,081,012 |
| Feb 24, 2020 | $18.75 | $19.02 | $17.26 | $18.03 | -6.53% | 6,806,426 |
| Feb 18, 2020 | $19.56 | $19.81 | $19.03 | $19.29 | -2.33% | 4,278,689 |
| Feb 10, 2020 | $18.96 | $20.18 | $18.81 | $19.75 | +2.76% | 6,541,874 |
| Feb 3, 2020 | $19.59 | $20.32 | $19.09 | $19.22 | -1.18% | 5,137,532 |
| Jan 27, 2020 | $19.23 | $20.20 | $19.04 | $19.45 | -0.61% | 6,775,138 |
| Jan 21, 2020 | $20.23 | $20.30 | $19.42 | $19.57 | -2.00% | 4,470,495 |
| Jan 13, 2020 | $19.49 | $20.00 | $19.49 | $19.97 | +1.22% | 4,176,520 |
| Jan 6, 2020 | $19.14 | $19.87 | $19.10 | $19.73 | +1.18% | 6,169,684 |
| Dec 30, 2019 | $19.18 | $19.72 | $19.01 | $19.50 | +2.31% | 3,917,889 |
| Dec 23, 2019 | $18.78 | $19.21 | $18.55 | $19.06 | +2.86% | 2,246,351 |
| Dec 16, 2019 | $17.98 | $18.65 | $17.72 | $18.53 | +4.57% | 4,691,127 |
| Dec 9, 2019 | $17.16 | $17.80 | $16.95 | $17.72 | +2.96% | 4,437,226 |
| Dec 2, 2019 | $16.16 | $17.24 | $15.98 | $17.21 | +6.56% | 6,943,466 |
| Nov 25, 2019 | $16.19 | $16.42 | $15.85 | $16.15 | -0.25% | 3,712,846 |
| Nov 18, 2019 | $15.76 | $16.24 | $15.58 | $16.19 | +1.38% | 4,156,544 |
| Nov 11, 2019 | $15.17 | $15.97 | $14.72 | $15.97 | +3.84% | 4,773,494 |
| Nov 4, 2019 | $14.55 | $15.51 | $14.47 | $15.38 | +7.70% | 4,564,574 |
| Oct 28, 2019 | $14.38 | $14.52 | $14.05 | $14.28 | -0.76% | 2,675,890 |
| Oct 21, 2019 | $13.97 | $14.63 | $13.93 | $14.39 | +3.53% | 3,385,391 |
| Oct 14, 2019 | $14.09 | $14.09 | $13.50 | $13.90 | -1.91% | 3,224,615 |
| Oct 7, 2019 | $14.18 | $14.35 | $13.74 | $14.17 | -0.28% | 3,222,841 |
| Sep 30, 2019 | $14.27 | $14.42 | $13.69 | $14.21 | -1.04% | 3,492,837 |
| Sep 23, 2019 | $14.18 | $14.53 | $13.98 | $14.36 | +0.84% | 3,053,903 |
| Sep 16, 2019 | $14.45 | $14.70 | $14.12 | $14.24 | -2.33% | 2,841,003 |
| Sep 9, 2019 | $14.41 | $15.09 | $14.04 | $14.58 | +0.69% | 4,372,634 |
| Sep 3, 2019 | $14.62 | $14.85 | $14.36 | $14.48 | -2.56% | 2,619,503 |
| Aug 26, 2019 | $14.22 | $14.95 | $13.96 | $14.86 | +4.57% | 2,968,441 |
| Aug 19, 2019 | $15.06 | $15.07 | $14.13 | $14.21 | -5.01% | 6,817,088 |
| Aug 12, 2019 | $15.05 | $15.39 | $14.45 | $14.96 | -5.02% | 5,389,732 |
| Aug 5, 2019 | $15.50 | $16.09 | $15.24 | $15.75 | -1.69% | 2,718,925 |
| Jul 29, 2019 | $15.86 | $16.42 | $15.66 | $16.02 | +0.88% | 3,380,922 |
| Jul 22, 2019 | $16.30 | $16.37 | $15.66 | $15.88 | -2.28% | 2,803,361 |
| Jul 15, 2019 | $16.14 | $16.53 | $16.08 | $16.25 | +0.99% | 3,306,933 |
| Jul 8, 2019 | $15.74 | $16.37 | $15.48 | $16.09 | +1.32% | 9,486,062 |
| Jul 1, 2019 | $15.25 | $15.89 | $14.72 | $15.88 | +6.08% | 5,486,728 |
| Jun 24, 2019 | $15.34 | $15.67 | $14.71 | $14.97 | -2.54% | 4,161,956 |
| Jun 17, 2019 | $14.03 | $15.43 | $13.68 | $15.36 | +9.40% | 6,171,214 |
| Jun 10, 2019 | $14.10 | $14.73 | $13.86 | $14.04 | -1.40% | 3,313,765 |
| Jun 3, 2019 | $13.99 | $14.33 | $13.57 | $14.24 | +2.67% | 5,860,714 |
| May 28, 2019 | $13.31 | $13.92 | $13.12 | $13.87 | +4.44% | 2,959,364 |
| May 20, 2019 | $12.85 | $13.34 | $12.80 | $13.28 | +3.11% | 3,509,163 |
| May 13, 2019 | $13.38 | $13.58 | $12.79 | $12.88 | -6.05% | 5,267,340 |
| May 6, 2019 | $14.37 | $14.67 | $13.47 | $13.71 | -6.22% | 8,010,396 |
| Apr 29, 2019 | $14.88 | $14.99 | $14.48 | $14.62 | -1.15% | 2,822,707 |
| Apr 22, 2019 | $15.32 | $15.61 | $14.52 | $14.79 | -4.09% | 3,493,869 |
| Apr 15, 2019 | $15.64 | $15.81 | $14.97 | $15.42 | +0.19% | 3,237,507 |
| Apr 8, 2019 | $16.02 | $16.29 | $15.33 | $15.39 | -4.35% | 4,478,792 |
| Apr 1, 2019 | $15.27 | $16.18 | $15.02 | $16.09 | +6.70% | 2,734,775 |
| Mar 25, 2019 | $15.65 | $15.93 | $14.51 | $15.08 | -4.38% | 4,278,425 |
| Mar 18, 2019 | $16.56 | $17.01 | $15.75 | $15.77 | -5.00% | 5,195,077 |
| Mar 11, 2019 | $15.35 | $16.66 | $15.22 | $16.60 | +10.01% | 5,450,356 |
| Mar 4, 2019 | $15.45 | $15.83 | $14.60 | $15.09 | -2.14% | 4,453,517 |
| Feb 25, 2019 | $16.50 | $16.51 | $15.35 | $15.42 | -6.03% | 3,457,630 |
| Feb 19, 2019 | $15.97 | $16.59 | $15.93 | $16.41 | +2.12% | 3,803,721 |
| Feb 11, 2019 | $15.56 | $16.13 | $15.17 | $16.07 | +2.10% | 7,886,537 |
| Feb 4, 2019 | $16.91 | $17.20 | $15.42 | $15.74 | -7.74% | 4,061,483 |
| Jan 28, 2019 | $16.35 | $17.16 | $15.79 | $17.06 | +3.14% | 6,159,531 |
| Jan 22, 2019 | $16.48 | $16.83 | $16.18 | $16.54 | +0.61% | 3,404,587 |
| Jan 14, 2019 | $16.69 | $16.93 | $16.20 | $16.44 | -1.50% | 3,210,333 |
| Jan 7, 2019 | $16.49 | $17.68 | $16.10 | $16.69 | +3.99% | 5,082,281 |
| Dec 31, 2018 | $15.31 | $16.29 | $15.09 | $16.05 | +5.11% | 5,788,759 |
| Dec 24, 2018 | $15.15 | $15.59 | $14.99 | $15.27 | 0.00% | 1,614,285 |
| Dec 17, 2018 | $15.58 | $16.35 | $15.23 | $15.27 | -2.24% | 3,188,740 |
| Dec 10, 2018 | $14.87 | $15.87 | $14.46 | $15.62 | +5.04% | 4,421,479 |
| Dec 3, 2018 | $15.69 | $15.86 | $14.71 | $14.87 | -2.94% | 4,395,698 |
| Nov 26, 2018 | $14.38 | $15.66 | $14.35 | $15.32 | +5.00% | 3,593,926 |
| Nov 19, 2018 | $15.59 | $15.82 | $14.53 | $14.59 | -7.13% | 2,223,149 |
| Nov 12, 2018 | $15.77 | $15.98 | $14.74 | $15.71 | -2.48% | 4,741,141 |
| Nov 5, 2018 | $16.63 | $16.93 | $15.62 | $16.11 | -2.48% | 7,091,646 |
| Oct 29, 2018 | $15.04 | $16.82 | $14.36 | $16.52 | +13.70% | 8,705,741 |
| Oct 22, 2018 | $15.18 | $15.18 | $14.21 | $14.53 | -3.52% | 3,854,009 |
| Oct 15, 2018 | $15.38 | $15.63 | $14.85 | $15.06 | -0.40% | 5,127,756 |
| Oct 8, 2018 | $16.22 | $16.24 | $14.92 | $15.12 | -0.79% | 7,309,800 |
| Oct 1, 2018 | $14.43 | $15.92 | $14.22 | $15.24 | +5.18% | 8,520,201 |
| Sep 24, 2018 | $14.55 | $14.93 | $13.92 | $14.49 | -0.28% | 4,349,843 |
| Sep 17, 2018 | $14.09 | $14.94 | $13.97 | $14.53 | +3.20% | 4,863,294 |
| Sep 10, 2018 | $14.61 | $14.62 | $13.82 | $14.08 | -2.83% | 5,033,808 |
| Sep 4, 2018 | $14.32 | $14.87 | $13.87 | $14.49 | -3.66% | 4,491,653 |
| Aug 27, 2018 | $14.78 | $15.16 | $14.43 | $15.04 | +2.10% | 4,584,143 |
| Aug 20, 2018 | $14.89 | $15.03 | $14.30 | $14.73 | +0.68% | 4,647,114 |
| Aug 13, 2018 | $14.54 | $15.14 | $14.31 | $14.63 | -0.07% | 4,676,424 |
| Aug 6, 2018 | $16.57 | $16.64 | $14.55 | $14.64 | -11.65% | 6,006,623 |
| Jul 30, 2018 | $16.73 | $16.83 | $16.38 | $16.57 | -0.90% | 5,081,035 |
| Jul 23, 2018 | $17.16 | $17.68 | $16.69 | $16.72 | -3.18% | 4,327,465 |
| Jul 16, 2018 | $17.46 | $17.65 | $16.94 | $17.27 | -1.20% | 4,712,878 |
| Jul 9, 2018 | $17.11 | $17.66 | $16.63 | $17.48 | +2.88% | 5,187,114 |
| Jul 2, 2018 | $16.70 | $17.08 | $16.61 | $16.99 | +0.77% | 3,420,484 |
| Jun 25, 2018 | $17.17 | $17.42 | $16.48 | $16.86 | -1.29% | 5,057,252 |
| Jun 18, 2018 | $16.98 | $17.68 | $16.78 | $17.08 | -0.06% | 3,764,322 |
| Jun 11, 2018 | $17.32 | $17.50 | $16.90 | $17.09 | -1.33% | 4,071,515 |
| Jun 4, 2018 | $18.59 | $18.64 | $16.28 | $17.32 | -6.33% | 6,839,175 |
| May 29, 2018 | $17.61 | $18.54 | $17.40 | $18.49 | +0.93% | 4,861,366 |
| May 21, 2018 | $18.10 | $18.89 | $17.80 | $18.32 | +2.98% | 6,140,788 |
| May 14, 2018 | $19.48 | $19.70 | $17.60 | $17.79 | -9.10% | 8,844,945 |
| May 7, 2018 | $22.01 | $22.21 | $19.52 | $19.57 | -11.05% | 11,077,970 |
| Apr 30, 2018 | $22.89 | $23.02 | $21.57 | $22.00 | -4.06% | 3,941,846 |
| Apr 23, 2018 | $22.61 | $23.12 | $22.15 | $22.93 | +0.66% | 4,437,316 |
| Apr 16, 2018 | $21.70 | $23.03 | $21.41 | $22.78 | +6.00% | 4,443,425 |
| Apr 9, 2018 | $21.30 | $22.09 | $21.05 | $21.49 | 0.00% | 4,277,404 |
| Apr 2, 2018 | $21.56 | $22.06 | $21.03 | $21.49 | -0.83% | 6,298,112 |
| Mar 26, 2018 | $21.35 | $21.86 | $20.82 | $21.67 | +2.46% | 3,166,931 |
| Mar 19, 2018 | $22.03 | $22.28 | $21.11 | $21.15 | -4.90% | 3,863,226 |
| Mar 12, 2018 | $22.51 | $22.71 | $22.14 | $22.24 | -0.76% | 4,404,661 |
| Mar 5, 2018 | $21.57 | $22.73 | $21.49 | $22.41 | +4.18% | 7,810,432 |
| Feb 26, 2018 | $22.25 | $22.32 | $21.14 | $21.51 | -1.28% | 4,726,954 |
| Feb 20, 2018 | $21.43 | $21.96 | $21.35 | $21.79 | +0.28% | 4,016,464 |
| Feb 12, 2018 | $20.86 | $22.36 | $20.79 | $21.73 | +4.98% | 4,706,816 |
| Feb 5, 2018 | $20.43 | $21.75 | $19.71 | $20.70 | +1.32% | 6,655,734 |
| Jan 29, 2018 | $21.14 | $21.39 | $20.17 | $20.43 | -3.90% | 6,300,151 |
| Jan 22, 2018 | $19.91 | $21.26 | $19.46 | $21.26 | +7.10% | 4,294,528 |
| Jan 16, 2018 | $20.29 | $20.29 | $19.58 | $19.85 | -0.55% | 3,818,137 |
| Jan 8, 2018 | $20.29 | $20.37 | $19.49 | $19.96 | -1.96% | 3,992,351 |
| Jan 2, 2018 | $19.82 | $20.48 | $19.62 | $20.36 | +5.44% | 3,940,548 |
| Dec 26, 2017 | $19.22 | $19.64 | $19.06 | $19.31 | +2.17% | 2,127,633 |
| Dec 18, 2017 | $18.66 | $19.61 | $18.56 | $18.90 | +2.27% | 3,155,456 |
| Dec 11, 2017 | $18.23 | $19.01 | $17.47 | $18.48 | +1.26% | 3,284,739 |
| Dec 4, 2017 | $18.33 | $18.58 | $17.60 | $18.25 | +1.56% | 2,305,340 |
| Nov 27, 2017 | $18.96 | $19.46 | $17.73 | $17.97 | -6.31% | 3,825,758 |
| Nov 20, 2017 | $18.26 | $19.50 | $18.25 | $19.18 | +4.58% | 2,052,406 |
| Nov 13, 2017 | $17.69 | $18.37 | $17.14 | $18.34 | +4.68% | 2,711,344 |
| Nov 6, 2017 | $17.97 | $18.61 | $17.33 | $17.52 | -2.29% | 4,599,106 |
| Oct 30, 2017 | $18.68 | $18.89 | $17.73 | $17.93 | -5.68% | 3,619,519 |
| Oct 23, 2017 | $18.91 | $19.05 | $18.45 | $19.01 | -0.68% | 3,318,135 |
| Oct 16, 2017 | $19.42 | $19.42 | $18.80 | $19.14 | +1.38% | 4,046,496 |
| Oct 9, 2017 | $18.46 | $19.04 | $18.22 | $18.88 | +2.16% | 4,338,562 |
| Oct 2, 2017 | $18.24 | $19.03 | $18.17 | $18.48 | +1.09% | 6,325,349 |
| Sep 25, 2017 | $18.83 | $18.94 | $18.22 | $18.28 | -3.23% | 4,333,796 |
| Sep 18, 2017 | $18.50 | $19.21 | $18.37 | $18.89 | +3.96% | 5,400,048 |
| Sep 11, 2017 | $18.04 | $18.37 | $17.78 | $18.17 | +2.08% | 4,862,361 |
| Sep 5, 2017 | $18.12 | $18.40 | $17.76 | $17.80 | -0.34% | 4,098,046 |
| Aug 28, 2017 | $18.12 | $18.17 | $17.77 | $17.86 | -1.00% | 4,154,477 |
| Aug 21, 2017 | $17.86 | $18.44 | $17.84 | $18.04 | +1.23% | 4,220,578 |
| Aug 14, 2017 | $17.51 | $18.09 | $17.44 | $17.82 | +1.42% | 4,175,844 |
| Aug 7, 2017 | $17.45 | $17.71 | $17.33 | $17.57 | +0.86% | 4,856,742 |
| Jul 31, 2017 | $17.18 | $17.66 | $16.76 | $17.42 | +1.99% | 7,371,783 |
| Jul 24, 2017 | $16.25 | $17.28 | $16.17 | $17.08 | +5.56% | 6,138,751 |
| Jul 17, 2017 | $15.75 | $16.18 | $15.45 | $16.18 | +3.06% | 2,373,344 |
| Jul 10, 2017 | $15.30 | $15.77 | $15.10 | $15.70 | +3.90% | 4,009,295 |
| Jul 3, 2017 | $14.84 | $15.28 | $14.71 | $15.11 | +2.09% | 2,853,851 |
| Jun 26, 2017 | $14.89 | $14.99 | $14.42 | $14.80 | +0.68% | 3,447,194 |
| Jun 19, 2017 | $14.27 | $14.94 | $14.16 | $14.70 | +2.08% | 3,542,585 |
| Jun 12, 2017 | $14.03 | $14.46 | $13.97 | $14.40 | +2.13% | 3,737,675 |
| Jun 5, 2017 | $14.99 | $15.16 | $14.04 | $14.10 | -6.37% | 4,009,233 |
| May 30, 2017 | $14.88 | $15.31 | $14.85 | $15.06 | -0.79% | 3,213,521 |
| May 22, 2017 | $14.04 | $15.25 | $14.00 | $15.18 | +5.05% | 9,031,207 |
| May 15, 2017 | $16.43 | $16.70 | $13.63 | $14.45 | -11.78% | 6,356,410 |
| May 8, 2017 | $15.84 | $16.47 | $15.60 | $16.38 | +2.95% | 4,883,215 |
| May 1, 2017 | $16.25 | $16.40 | $15.67 | $15.91 | -1.24% | 7,013,572 |
| Apr 24, 2017 | $16.60 | $16.72 | $16.07 | $16.11 | -1.71% | 9,031,711 |
| Apr 17, 2017 | $16.40 | $16.55 | $16.28 | $16.39 | +0.86% | 5,570,938 |
| Apr 10, 2017 | $15.98 | $16.32 | $15.79 | $16.25 | +2.01% | 4,860,444 |
| Apr 3, 2017 | $16.10 | $16.72 | $15.87 | $15.93 | -0.31% | 6,068,192 |
| Mar 27, 2017 | $16.18 | $16.30 | $15.83 | $15.98 | -2.50% | 4,300,188 |
| Mar 20, 2017 | $16.41 | $16.81 | $15.93 | $16.39 | +0.68% | 7,127,509 |
| Mar 13, 2017 | $15.46 | $16.52 | $15.40 | $16.28 | +5.44% | 6,566,151 |
| Mar 6, 2017 | $15.89 | $15.90 | $15.19 | $15.44 | -2.83% | 5,021,912 |
| Feb 27, 2017 | $15.77 | $15.97 | $15.39 | $15.89 | +1.15% | 7,680,559 |
| Feb 21, 2017 | $15.99 | $16.18 | $15.56 | $15.71 | -0.95% | 8,714,626 |
| Feb 13, 2017 | $15.67 | $16.27 | $15.21 | $15.86 | +2.72% | 9,121,640 |
| Feb 6, 2017 | $14.97 | $15.55 | $14.83 | $15.44 | +3.69% | 10,715,103 |
| Jan 30, 2017 | $14.44 | $15.00 | $13.75 | $14.89 | +4.27% | 11,546,800 |
| Jan 23, 2017 | $14.28 | $14.43 | $14.05 | $14.28 | +3.55% | 8,935,352 |
| Jan 17, 2017 | $13.13 | $14.13 | $13.05 | $13.79 | +5.75% | 5,115,486 |
| Jan 9, 2017 | $12.88 | $13.27 | $12.71 | $13.04 | +2.44% | 3,193,003 |
| Jan 3, 2017 | $12.07 | $13.03 | $12.07 | $12.73 | +7.88% | 4,303,726 |
| Dec 27, 2016 | $11.67 | $12.03 | $11.62 | $11.80 | +1.03% | 1,994,230 |
| Dec 19, 2016 | $11.41 | $11.78 | $11.20 | $11.68 | +2.55% | 2,861,677 |
| Dec 12, 2016 | $11.87 | $12.16 | $11.17 | $11.39 | -5.00% | 5,620,307 |
| Dec 5, 2016 | $11.33 | $12.27 | $11.33 | $11.99 | +4.53% | 6,107,404 |
| Nov 28, 2016 | $12.00 | $12.36 | $11.24 | $11.47 | -5.13% | 5,954,236 |
| Nov 21, 2016 | $12.41 | $12.65 | $12.01 | $12.09 | -0.82% | 2,680,854 |
| Nov 14, 2016 | $11.55 | $12.41 | $11.50 | $12.19 | – | 4,810,297 |
Seasonality
TIMB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.4% | 2.7% | -1.1% | 1.7% | -3.8% | 1.0% | 1.5% | -0.8% | -0.9% | -1.1% | 7.2% | 1.5% |
| Months up | 7 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 19.8% | 17.9% | -3.0% | -2.1% | -15.1% | -2.0% | -10.5% | -6.4% | -0.5% | -1.0% | ||
| 2025 | 12.6% | 4.9% | 13.2% | 11.3% | 2.6% | 18.2% | -8.6% | 15.8% | 5.5% | 1.2% | 3.9% | -17.2% |
| 2024 | -4.8% | 5.2% | -3.6% | -1.2% | -10.6% | -5.3% | 7.3% | 3.6% | 8.8% | -17.0% | -9.8% | -7.1% |
| 2023 | -0.6% | 1.3% | 5.4% | 15.6% | -1.7% | 12.6% | -1.2% | -2.9% | 2.8% | 1.3% | 16.8% | 6.3% |
| 2022 | 7.2% | 5.5% | 10.1% | -5.4% | 9.4% | -17.9% | -0.2% | -6.4% | 0.2% | 14.0% | -2.3% | -5.1% |
| 2021 | -13.5% | -4.9% | -0.9% | -1.2% | 3.5% | 0.4% | -5.4% | 9.2% | -9.7% | -7.8% | 23.2% | -2.4% |
| 2020 | 2.4% | -7.3% | -32.6% | -4.4% | 6.7% | 4.4% | 15.5% | -12.7% | -11.6% | -9.1% | 21.7% | 12.9% |
| 2019 | 11.9% | -6.8% | -4.4% | -1.8% | -6.3% | 7.9% | 6.6% | -5.8% | -3.4% | -0.1% | 14.1% | 18.3% |
| 2018 | 8.9% | 1.2% | 1.8% | 5.3% | -20.8% | -5.8% | -1.9% | -8.4% | -3.7% | 6.8% | -1.0% | 0.1% |
| 2017 | 19.7% | 9.8% | 3.0% | 1.4% | -5.5% | -2.8% | 14.0% | 5.6% | 2.6% | 0.9% | -2.0% | 7.6% |