TIM S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	27.76	27.86	27.41	27.54	-	-1.29%	1,671,300
Feb 27, 2026	27.97	28.26	27.86	27.90	27.90	-0.89%	12,126,200
Feb 26, 2026	28.05	28.44	27.97	28.15	28.15	0.36%	5,170,400
Feb 25, 2026	28.51	28.51	27.88	28.05	28.05	-1.06%	5,347,100
Feb 24, 2026	27.65	28.35	27.47	28.35	28.35	3.17%	5,722,000
Feb 23, 2026	27.13	27.55	26.90	27.48	27.48	1.82%	6,998,200
Feb 20, 2026	26.84	27.04	26.50	26.99	26.99	-0.11%	10,165,700
Feb 19, 2026	27.08	27.28	26.92	27.02	27.02	0.11%	5,286,900
Feb 18, 2026	27.28	27.40	26.78	26.99	26.99	-1.10%	6,448,900
Feb 13, 2026	27.80	27.96	26.90	27.29	27.29	-3.53%	10,791,400
Feb 12, 2026	28.03	28.50	27.49	28.29	28.29	0.93%	7,034,900
Feb 11, 2026	26.64	28.74	26.64	28.03	28.03	7.85%	14,488,700
Feb 10, 2026	26.33	26.68	25.99	25.99	25.99	-0.65%	6,352,600
Feb 9, 2026	25.66	26.25	25.43	26.16	26.16	2.55%	3,932,300
Feb 6, 2026	25.53	25.63	25.29	25.51	25.51	-0.12%	3,687,700
Feb 5, 2026	24.94	25.57	24.86	25.54	25.54	3.03%	5,399,000
Feb 4, 2026	25.01	25.19	24.63	24.79	24.79	-1.24%	5,598,700
Feb 3, 2026	24.90	25.17	24.66	25.10	25.10	1.78%	8,555,000
Feb 2, 2026	24.76	24.95	24.21	24.66	24.66	0.57%	7,404,400
Jan 30, 2026	24.93	25.18	24.37	24.52	24.52	-1.64%	8,044,500
Jan 29, 2026	25.39	25.44	24.83	24.93	24.93	-1.23%	4,362,600
Jan 28, 2026	24.73	25.24	24.61	25.24	25.24	2.60%	3,797,700
Jan 27, 2026	24.89	25.10	24.51	24.60	24.60	-0.16%	6,585,500
Jan 26, 2026	24.57	24.70	24.27	24.64	24.64	0.33%	3,618,200
Jan 23, 2026	24.23	24.81	24.10	24.56	24.56	1.66%	8,200,200
Jan 22, 2026	24.07	24.66	23.59	24.16	24.16	0.75%	11,519,900
Jan 21, 2026	24.16	24.60	23.68	23.98	23.98	-1.11%	13,246,100
Jan 20, 2026	23.04	24.29	22.96	24.25	24.25	4.98%	10,690,900
Jan 19, 2026	22.88	23.18	22.88	23.10	23.10	0.96%	2,075,400
Jan 16, 2026	23.25	23.31	22.70	22.88	22.88	-1.17%	6,084,000
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