# Price History for TIMB

> End-of-day price history, dividends, and splits for TIMB.

Data as of Nov 9, 2026 (end of day).

## TIMB quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/TIMB.md?from=2023-11-09&to=2026-11-09`.

## 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

No reported dividends.

## Split History

No splits on record.

## More for TIMB

- [Quote](https://www.optionistics.com/quotes/stock-quotes/TIMB.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/TIMB.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/TIMB.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=TIMB)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/TIMB.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/TIMB.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/TIMB.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/TIMB.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt