TIM S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	18.11	18.59	18.04	18.41	18.41	2.62%	7,982,800
Aug 18, 2026	18.15	18.41	17.94	17.94	17.94	-1.16%	7,975,100
Aug 17, 2026	18.13	18.31	17.94	18.15	18.15	0.17%	9,102,900
Aug 14, 2026	17.95	18.22	17.85	18.12	18.12	0.95%	7,864,600
Aug 13, 2026	18.69	18.73	17.95	17.95	17.95	-4.27%	6,909,300
Aug 12, 2026	18.68	18.87	18.54	18.75	18.75	0.11%	7,549,100
Aug 11, 2026	18.80	18.90	18.51	18.73	18.73	-0.37%	8,545,700
Aug 10, 2026	18.75	18.92	18.67	18.80	18.80	0.21%	6,019,900
Aug 7, 2026	18.92	19.00	18.59	18.76	18.76	-0.74%	8,436,000
Aug 6, 2026	18.68	19.04	18.55	18.90	18.90	1.07%	8,064,800
Aug 5, 2026	18.94	19.08	18.67	18.70	18.70	-0.69%	9,327,500
Aug 4, 2026	19.48	19.55	18.58	18.83	18.83	-2.33%	28,605,700
Aug 3, 2026	19.53	19.64	19.04	19.28	19.28	-0.77%	11,691,200
Jul 31, 2026	19.56	19.68	19.23	19.43	19.43	0.67%	6,773,900
Jul 30, 2026	19.66	19.79	19.16	19.30	19.30	-0.92%	9,200,700
Jul 29, 2026	20.25	20.31	19.44	19.48	19.48	-3.80%	17,273,300
Jul 28, 2026	22.64	22.69	19.77	20.25	20.25	-5.81%	20,082,800
Jul 27, 2026	21.70	21.70	21.18	21.50	21.50	0.14%	10,506,900
Jul 24, 2026	21.14	21.93	21.08	21.47	21.47	1.04%	8,865,500
Jul 23, 2026	22.03	22.03	21.19	21.25	21.25	-3.93%	9,718,600
Jul 22, 2026	22.70	22.70	22.03	22.12	22.12	-2.43%	8,027,500
Jul 21, 2026	22.55	22.67	22.34	22.67	22.67	0.31%	3,156,900
Jul 20, 2026	22.59	22.73	22.36	22.60	22.60	-	4,896,600
Jul 17, 2026	22.37	22.62	22.33	22.60	22.60	0.76%	6,433,400
Jul 16, 2026	22.63	22.80	22.22	22.43	22.43	-1.28%	4,520,300
Jul 15, 2026	23.09	23.17	22.57	22.72	22.72	-1.60%	6,743,500
Jul 14, 2026	22.49	23.09	22.45	23.09	23.09	2.80%	9,903,700
Jul 13, 2026	22.84	22.90	22.44	22.46	22.46	-1.40%	4,671,300
Jul 10, 2026	22.60	22.92	22.40	22.78	22.78	2.20%	6,517,700
Jul 9, 2026	22.31	22.50	21.99	22.29	22.29	-	5,299,600
Jul 8, 2026	22.35	22.84	22.29	22.29	22.29	-0.93%	3,893,300
Jul 7, 2026	22.56	22.77	22.47	22.50	22.50	-	2,763,200
Jul 6, 2026	22.52	22.72	22.40	22.50	22.50	-1.32%	3,038,200
Jul 3, 2026	22.75	22.97	22.55	22.80	22.80	0.75%	1,715,300
Jul 2, 2026	22.31	22.80	22.29	22.63	22.63	2.26%	4,407,500
Jul 1, 2026	21.66	22.27	21.52	22.13	22.13	1.19%	4,892,400
Jun 30, 2026	21.94	22.22	21.79	21.87	21.87	-1.88%	5,206,000
Jun 29, 2026	22.71	22.85	22.29	22.29	22.29	-1.94%	3,313,000
Jun 26, 2026	22.57	22.85	22.51	22.73	22.73	0.80%	2,799,000
Jun 25, 2026	22.36	22.57	22.16	22.55	22.55	1.67%	5,753,300
Jun 24, 2026	22.23	22.40	21.92	22.18	22.18	-0.54%	5,410,500
Jun 23, 2026	21.74	22.60	21.70	22.30	22.30	1.49%	11,969,300
Jun 22, 2026	21.19	22.14	21.10	22.14	21.97	5.08%	10,961,200
Jun 19, 2026	21.41	21.41	21.07	21.07	20.91	-1.40%	4,445,700
Jun 18, 2026	21.34	21.78	21.24	21.37	21.21	0.09%	4,208,700
Jun 17, 2026	22.12	22.12	21.33	21.35	21.19	-1.84%	5,575,000
Jun 16, 2026	22.12	22.22	21.70	21.75	21.59	-2.38%	4,099,900
Jun 15, 2026	22.85	22.91	22.25	22.28	22.11	-1.02%	2,761,700
Jun 12, 2026	22.51	22.87	22.50	22.51	22.34	-1.36%	4,492,800
Jun 11, 2026	22.33	22.82	22.27	22.82	22.65	1.69%	12,373,500