Time Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	48.15	48.15	47.35	48.00	-	-	41,931
Jun 16, 2026	48.00	48.97	47.00	48.00	48.00	-	85,518
Jun 15, 2026	47.50	49.00	47.26	48.00	48.00	2.13%	204,317
Jun 12, 2026	47.00	48.00	46.00	47.00	47.00	-	157,256
Jun 11, 2026	47.00	48.00	46.98	47.00	47.00	-	68,471
Jun 10, 2026	46.00	47.00	45.76	47.00	47.00	2.17%	184,604
Jun 9, 2026	46.00	48.00	45.00	46.00	46.00	1.66%	322,901
Jun 8, 2026	45.75	46.50	44.50	45.25	45.25	-1.09%	152,962
Jun 5, 2026	45.75	46.50	45.00	45.75	45.75	-	129,027
Jun 4, 2026	45.75	46.50	45.00	45.75	45.75	-	380,084
Jun 3, 2026	44.50	46.00	44.28	45.75	45.75	2.81%	196,855
Jun 2, 2026	44.50	45.00	44.00	44.50	44.50	-	187,285
Jun 1, 2026	41.50	45.00	41.99	44.50	44.50	7.23%	339,776
May 29, 2026	42.25	42.50	41.00	41.50	41.50	-1.78%	248,574
May 28, 2026	42.25	42.50	42.00	42.25	42.25	-	45,795
May 27, 2026	42.25	42.50	42.00	42.25	42.25	-	135,743
May 26, 2026	42.25	43.00	42.00	42.25	42.25	-	340,340
May 22, 2026	41.25	43.00	41.50	42.25	42.25	2.42%	135,967
May 21, 2026	41.75	42.00	41.13	41.25	41.25	-1.20%	152,841
May 20, 2026	42.25	42.13	41.66	41.75	41.75	-1.18%	41,586
May 19, 2026	42.25	42.25	41.50	42.25	42.25	-	57,697
May 18, 2026	42.25	43.00	41.50	42.25	42.25	-	24,296
May 15, 2026	42.25	43.00	41.92	42.25	42.25	-	45,157
May 14, 2026	42.25	43.00	41.50	42.25	42.25	-	53,115
May 13, 2026	42.25	43.00	41.50	42.25	42.25	-	177,030
May 12, 2026	41.50	43.00	41.55	42.25	42.25	1.81%	79,198
May 11, 2026	42.50	43.00	41.00	41.50	41.50	-2.35%	336,659
May 8, 2026	42.50	43.00	42.18	42.50	42.50	-	38,452
May 7, 2026	42.50	43.00	42.00	42.50	42.50	-	886,390
May 6, 2026	42.50	43.00	42.00	42.50	42.50	-	155,142
May 5, 2026	42.50	43.00	42.00	42.50	42.50	-	166,780
May 1, 2026	42.50	43.00	42.00	42.50	42.50	-	48,039
Apr 30, 2026	42.50	43.00	42.00	42.50	42.50	-	270,360
Apr 29, 2026	43.50	44.00	42.00	42.50	42.50	-2.30%	254,102
Apr 28, 2026	44.00	45.00	43.00	43.50	43.50	-1.14%	239,896
Apr 27, 2026	45.50	46.00	43.25	44.00	44.00	-3.30%	84,853
Apr 24, 2026	45.50	46.00	45.00	45.50	45.50	-	54,946
Apr 23, 2026	45.50	46.00	45.00	45.50	45.50	-	11,111
Apr 22, 2026	46.50	47.00	45.12	45.50	45.50	-2.15%	128,972
Apr 21, 2026	46.50	47.00	46.00	46.50	46.50	-	110,364
Apr 20, 2026	45.50	48.00	45.50	46.50	46.50	2.20%	250,058
Apr 17, 2026	45.50	46.00	44.30	45.50	45.50	-	119,734
Apr 16, 2026	43.50	46.03	43.25	45.50	45.50	4.60%	431,352
Apr 15, 2026	42.50	44.00	42.20	43.50	43.50	2.35%	154,050
Apr 14, 2026	42.50	43.00	42.00	42.50	42.50	-	238,966
Apr 13, 2026	42.75	43.00	42.00	42.50	42.50	-0.58%	129,277
Apr 10, 2026	42.50	43.00	41.50	42.75	42.75	0.59%	323,320
Apr 9, 2026	44.00	45.00	42.00	42.50	42.50	-3.41%	327,979
Apr 8, 2026	42.50	45.00	42.00	44.00	44.00	3.53%	684,611
Apr 7, 2026	42.00	43.00	41.64	42.50	42.50	1.19%	302,319