TIMB Stock Prices

Data as of Nov 9, 2026

Last

18.44

Change

+0.31

Open

18.24

Previous

18.13

High

18.50

Low

18.09

Bid

-

Ask

-

Volume

719,447

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

48.9%

Hist Vol

35.3%

Opt Volume

2

Open Int

1,160

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	18.24	18.50	18.09	18.44	+0.31	719,447	2	0.489	0.353
Nov 6, 2026	18.04	18.37	17.91	18.13	-0.09	474,055	2	0.000	0.352
Nov 5, 2026	18.20	18.33	17.98	18.22	+0.02	946,823	5	0.334	0.353
Nov 4, 2026	18.00	18.31	17.95	18.20	+0.47	999,290	3	0.466	0.353
Nov 3, 2026	17.86	18.18	17.72	17.73	+0.00	1,122,736	2	0.000	0.352
Nov 2, 2026	17.69	17.96	17.58	17.73	+0.05	353,500	1	0.000	0.352
Oct 30, 2026	17.64	18.06	17.54	17.68	-0.43	1,108,378	3	0.000	0.353
Oct 29, 2026	18.19	18.28	17.76	18.11	+0.36	1,769,404	0	0.000	0.352
Oct 28, 2026	18.06	18.15	17.56	17.75	-0.05	917,411	6	0.465	0.352
Oct 27, 2026	17.22	17.95	17.06	17.80	+1.01	1,420,208	0	0.000	0.352
Oct 26, 2026	17.00	18.24	15.94	16.79	-2.38	2,891,907	43	0.463	0.348
Oct 23, 2026	19.27	19.34	18.85	19.17	-0.29	546,307	4	0.000	0.322
Oct 22, 2026	19.33	19.51	19.16	19.46	+0.22	587,109	6	0.000	0.322
Oct 21, 2026	19.07	19.36	18.97	19.24	+0.14	447,574	0	0.000	0.322
Oct 20, 2026	18.94	19.22	18.78	19.10	+0.43	550,697	5	0.000	0.322
Oct 19, 2026	18.75	18.76	18.29	18.67	+0.00	537,149	1	0.536	0.322
Oct 16, 2026	18.51	18.67	18.19	18.67	+0.27	407,204	1	0.000	0.323
Oct 15, 2026	18.16	18.78	18.16	18.40	+0.10	1,143,712	4	0.000	0.322
Oct 14, 2026	17.96	18.42	17.75	18.30	+0.12	644,315	2	0.392	0.323
Oct 13, 2026	18.47	18.61	18.06	18.18	+0.20	685,480	302	0.393	0.323
Oct 12, 2026	17.90	18.16	17.80	17.98	+0.00	430,426	502	0.457	0.323
Oct 9, 2026	18.64	18.74	17.94	17.98	-0.72	1,075,513	2	0.000	0.325
Oct 8, 2026	18.76	18.88	18.52	18.70	-0.32	875,024	6	0.000	0.323
Oct 7, 2026	19.23	19.39	18.96	19.02	+0.04	816,588	2	0.000	0.322
Oct 6, 2026	19.78	19.78	18.90	18.98	-0.32	1,026,790	5	0.300	0.324
Oct 5, 2026	19.80	20.18	19.30	19.30	+1.47	1,368,461	11	0.116	0.324
Oct 2, 2026	17.57	17.91	17.35	17.83	+0.00	426,000	1	0.000	0.313
Oct 1, 2026	17.64	17.87	17.27	17.46	-0.39	653,710	3	0.421	0.314
Sep 30, 2026	18.13	18.19	17.75	17.85	-0.01	402,097	0	0.000	0.313
Sep 29, 2026	17.58	17.88	17.55	17.86	+0.22	494,254	3	0.000	0.314
Sep 28, 2026	17.80	17.82	17.60	17.64	-0.52	338,702	4	0.389	0.314
Sep 25, 2026	18.22	18.30	17.97	18.16	-0.17	730,484	4	0.000	0.313
Sep 24, 2026	18.36	18.68	18.26	18.33	-0.01	596,860	57	0.323	0.313
Sep 23, 2026	18.68	18.72	18.30	18.34	-0.60	629,374	13	0.321	0.314
Sep 22, 2026	18.86	18.96	18.80	18.94	+0.01	359,392	6	0.391	0.313
Sep 21, 2026	19.19	19.23	18.76	18.93	+0.03	319,821	4	0.381	0.313
Sep 18, 2026	18.76	18.92	18.55	18.90	-0.08	320,280	18	0.384	0.313
Sep 17, 2026	19.08	19.12	18.82	18.98	-0.08	318,684	14	0.415	0.313
Sep 16, 2026	18.95	19.17	18.93	19.06	+0.03	225,617	0	0.000	0.313
Sep 15, 2026	19.03	19.18	18.98	19.03	-0.09	251,336	5	0.351	0.313
Sep 14, 2026	18.51	19.20	18.51	19.12	+0.21	719,960	2	0.504	0.313
Sep 11, 2026	19.16	19.38	18.81	18.91	-0.27	450,078	1	1.794	0.313
Sep 10, 2026	18.73	19.21	18.73	19.18	+0.22	743,303	1	0.000	0.313
Sep 9, 2026	18.74	19.04	18.72	18.96	+0.23	843,379	9	0.374	0.313
Sep 8, 2026	18.80	18.98	18.69	18.73	+0.00	373,484	10	0.374	0.313
Sep 4, 2026	18.42	18.55	18.36	18.43	-0.27	302,303	0	0.000	0.314
Sep 3, 2026	18.98	19.03	18.62	18.70	+0.30	390,437	0	0.000	0.313
Sep 2, 2026	18.26	18.61	18.22	18.40	+0.26	406,843	0	0.000	0.313
Sep 1, 2026	18.03	18.47	18.01	18.14	+0.20	587,286	0	0.000	0.313
Aug 31, 2026	17.88	18.09	17.69	17.94	+0.29	472,174	1	0.321	0.313
Aug 28, 2026	17.65	17.76	17.32	17.65	-0.12	311,335	5	0.364	0.313
Aug 27, 2026	17.96	17.96	17.73	17.77	-0.41	434,292	0	0.000	0.313
Aug 26, 2026	18.26	18.36	18.16	18.18	-0.08	393,864	0	0.000	0.312
Aug 25, 2026	18.12	18.28	17.84	18.26	+0.08	387,192	1	0.000	0.312
Aug 24, 2026	17.58	18.18	17.55	18.18	+0.34	632,140	0	0.000	0.313
Aug 21, 2026	17.69	17.91	17.56	17.84	+0.37	1,568,542	23	0.371	0.313
Aug 20, 2026	17.82	17.93	17.39	17.47	-0.31	936,985	0	0.000	0.312
Aug 19, 2026	17.62	17.98	17.60	17.78	+0.50	489,650	18	0.000	0.312
Aug 18, 2026	17.55	17.73	17.24	17.28	-0.31	364,962	15	0.422	0.310
Aug 17, 2026	17.45	17.60	17.31	17.59	+0.24	376,915	5	0.789	0.310
Aug 14, 2026	17.22	17.45	17.14	17.35	+0.04	808,191	60	0.265	0.310
Aug 13, 2026	18.04	18.09	17.27	17.31	-0.88	630,394	235	0.273	0.310
Aug 12, 2026	18.20	18.26	18.10	18.19	+0.15	495,130	4	0.256	0.306
Aug 11, 2026	18.30	18.43	17.91	18.04	-0.35	429,383	21	0.343	0.307
Aug 10, 2026	18.51	18.54	18.32	18.39	-0.04	378,311	15	0.357	0.307

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.