TIM S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	23.25	23.31	22.70	22.87	-	-1.21%	3,009,000
Jan 15, 2026	22.80	23.39	22.45	23.15	23.15	1.54%	7,812,500
Jan 14, 2026	21.99	22.89	21.99	22.80	22.80	4.30%	7,669,000
Jan 13, 2026	22.44	22.44	21.86	21.86	21.86	-2.80%	9,218,700
Jan 12, 2026	22.22	22.54	22.15	22.49	22.49	0.90%	6,037,100
Jan 9, 2026	21.99	22.30	21.86	22.29	22.29	1.55%	6,594,400
Jan 8, 2026	21.71	21.95	21.48	21.95	21.95	1.15%	6,234,900
Jan 7, 2026	21.57	21.90	21.51	21.70	21.70	0.05%	10,583,500
Jan 6, 2026	21.71	21.80	21.46	21.69	21.69	0.37%	7,489,000
Jan 5, 2026	21.66	21.80	21.42	21.61	21.61	-0.14%	4,949,100
Jan 2, 2026	21.40	21.64	21.32	21.64	21.64	1.41%	5,150,300
Dec 30, 2025	21.75	21.86	21.34	21.34	21.34	-1.39%	11,013,400
Dec 29, 2025	21.51	21.66	21.29	21.64	21.64	0.84%	6,878,900
Dec 26, 2025	21.37	21.56	21.28	21.46	21.46	-0.09%	3,929,900
Dec 23, 2025	21.66	21.95	21.35	21.48	21.48	-0.46%	5,888,200
Dec 22, 2025	22.14	22.31	21.43	21.58	21.40	-5.43%	13,404,000
Dec 19, 2025	22.71	22.87	22.56	22.82	21.89	0.48%	7,082,100
Dec 18, 2025	22.62	22.82	22.52	22.71	21.79	-0.18%	6,379,800
Dec 17, 2025	22.70	23.07	22.57	22.75	21.82	-0.04%	8,829,900
Dec 16, 2025	23.33	23.39	22.76	22.76	21.83	-3.23%	7,477,400
Dec 15, 2025	23.50	23.60	23.33	23.52	22.56	0.43%	4,281,800
Dec 12, 2025	23.48	23.64	23.23	23.42	22.47	-0.04%	8,138,400
Dec 11, 2025	23.74	24.00	23.29	23.43	22.48	-1.39%	4,422,100
Dec 10, 2025	23.48	23.78	23.31	23.76	22.79	1.37%	5,748,400
Dec 9, 2025	23.45	23.55	23.28	23.44	22.49	-0.26%	4,546,200
Dec 8, 2025	23.29	23.71	23.24	23.50	22.54	0.99%	4,767,600
Dec 5, 2025	23.88	24.01	23.15	23.27	22.32	-2.60%	7,022,600
Dec 4, 2025	23.88	24.21	23.79	23.89	22.92	0.29%	6,382,200
Dec 3, 2025	24.35	24.38	23.55	23.82	22.85	-1.65%	10,466,200
Dec 2, 2025	24.32	24.51	23.87	24.22	23.23	-0.74%	11,497,800
Dec 1, 2025	25.23	25.32	24.33	24.40	23.41	-3.67%	5,961,400
Nov 28, 2025	25.00	25.34	24.94	25.33	24.30	1.16%	3,841,100
Nov 27, 2025	25.15	25.20	25.00	25.04	24.02	-0.12%	1,577,500
Nov 26, 2025	24.91	25.48	24.84	25.07	24.05	0.64%	5,520,000
Nov 25, 2025	24.98	24.98	24.63	24.91	23.90	0.44%	5,056,800
Nov 24, 2025	24.72	25.07	24.61	24.80	23.79	0.32%	6,016,600
Nov 21, 2025	24.45	24.87	24.33	24.72	23.71	1.85%	5,764,500
Nov 19, 2025	24.98	24.98	24.24	24.27	23.28	-3.00%	8,895,800
Nov 18, 2025	24.67	25.12	24.53	25.02	24.00	1.21%	4,284,100
Nov 17, 2025	24.70	25.02	24.62	24.72	23.71	-0.64%	3,171,400
Nov 14, 2025	24.69	24.96	24.49	24.88	23.87	1.10%	4,062,700
Nov 13, 2025	24.57	24.77	24.08	24.61	23.61	-0.81%	8,267,900
Nov 12, 2025	25.03	25.17	24.57	24.81	23.80	-0.88%	5,595,500
Nov 11, 2025	24.89	25.22	24.51	25.03	24.01	1.83%	7,026,900
Nov 10, 2025	24.83	24.89	24.38	24.58	23.58	0.16%	4,656,800
Nov 7, 2025	24.32	24.73	24.32	24.54	23.54	0.25%	3,450,600
Nov 6, 2025	24.93	25.09	24.38	24.48	23.48	-2.12%	7,396,500
Nov 5, 2025	24.60	25.48	24.48	25.01	23.99	1.92%	11,738,700
Nov 4, 2025	24.80	24.85	24.02	24.54	23.54	1.20%	10,760,700
Nov 3, 2025	24.33	24.35	23.94	24.25	23.26	-0.16%	6,284,600