TIM S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	18.56	18.64	18.35	18.48	-	-0.70%	5,101,600
Sep 25, 2026	18.76	18.83	18.49	18.61	18.61	-0.85%	8,680,400
Sep 24, 2026	18.83	19.12	18.64	18.77	18.77	0.70%	8,818,200
Sep 23, 2026	19.00	19.02	18.64	18.64	18.64	-2.53%	6,836,600
Sep 22, 2026	19.33	19.38	19.22	19.34	19.12	-0.62%	7,950,700
Sep 21, 2026	19.60	19.74	19.16	19.46	19.24	-	10,240,000
Sep 18, 2026	19.47	19.48	19.08	19.46	19.24	-0.10%	8,439,300
Sep 17, 2026	19.70	19.72	19.42	19.48	19.26	-0.51%	2,806,800
Sep 16, 2026	19.64	19.71	19.46	19.58	19.36	-0.31%	3,334,700
Sep 15, 2026	19.76	19.77	19.49	19.64	19.42	0.20%	5,017,600
Sep 14, 2026	19.15	19.72	19.05	19.60	19.38	1.19%	5,066,200
Sep 11, 2026	19.47	19.67	19.26	19.37	19.15	-0.87%	6,764,900
Sep 10, 2026	19.33	19.54	19.13	19.54	19.32	0.77%	5,632,600
Sep 9, 2026	19.02	19.46	18.97	19.39	19.17	1.47%	7,197,400
Sep 8, 2026	19.24	19.28	19.05	19.11	18.90	0.63%	3,852,600
Sep 4, 2026	19.09	19.10	18.87	18.99	18.78	0.11%	4,102,400
Sep 3, 2026	19.15	19.46	18.97	18.97	18.76	0.90%	5,948,700
Sep 2, 2026	18.89	19.03	18.65	18.80	18.59	0.27%	11,235,000
Sep 1, 2026	18.69	19.03	18.52	18.75	18.54	0.75%	6,057,300
Aug 31, 2026	18.40	18.77	18.30	18.61	18.40	1.69%	13,283,900
Aug 28, 2026	18.47	18.47	18.08	18.30	18.09	-0.16%	6,768,900
Aug 27, 2026	18.73	18.75	18.30	18.33	18.12	-2.19%	6,466,500
Aug 26, 2026	18.74	18.96	18.74	18.74	18.53	-	6,465,100
Aug 25, 2026	18.68	18.77	18.40	18.74	18.53	0.86%	4,445,100
Aug 24, 2026	18.37	18.73	18.09	18.58	18.37	0.92%	6,468,700
Aug 21, 2026	18.38	18.48	18.16	18.41	18.20	0.99%	9,699,300
Aug 20, 2026	18.38	18.60	18.07	18.23	18.03	-0.98%	7,391,800
Aug 19, 2026	18.11	18.59	18.04	18.41	18.20	2.62%	7,982,800
Aug 18, 2026	18.15	18.41	17.94	17.94	17.74	-1.16%	7,965,900
Aug 17, 2026	18.13	18.31	17.94	18.15	17.95	0.17%	9,092,200
Aug 14, 2026	17.95	18.22	17.85	18.12	17.92	0.95%	7,864,600
Aug 13, 2026	18.69	18.73	17.95	17.95	17.75	-4.27%	6,891,500
Aug 12, 2026	18.68	18.87	18.54	18.75	18.54	0.11%	7,549,100
Aug 11, 2026	18.80	18.90	18.51	18.73	18.52	-0.37%	8,545,700
Aug 10, 2026	18.75	18.92	18.67	18.80	18.59	0.21%	6,017,100
Aug 7, 2026	18.92	19.00	18.59	18.76	18.55	-0.74%	8,436,000
Aug 6, 2026	18.68	19.04	18.55	18.90	18.69	1.07%	8,064,800
Aug 5, 2026	18.94	19.08	18.67	18.70	18.49	-0.69%	9,320,800
Aug 4, 2026	19.48	19.55	18.58	18.83	18.62	-2.33%	28,558,800
Aug 3, 2026	19.53	19.64	19.04	19.28	19.06	-0.77%	11,691,200
Jul 31, 2026	19.56	19.68	19.23	19.43	19.21	0.67%	6,773,900
Jul 30, 2026	19.66	19.79	19.16	19.30	19.08	-0.92%	9,200,700
Jul 29, 2026	20.25	20.31	19.44	19.48	19.26	-3.80%	17,273,300
Jul 28, 2026	22.64	22.69	19.77	20.25	20.02	-5.81%	20,045,500
Jul 27, 2026	21.70	21.70	21.18	21.50	21.26	0.14%	10,506,900
Jul 24, 2026	21.14	21.93	21.08	21.47	21.23	1.04%	8,865,500
Jul 23, 2026	22.03	22.03	21.19	21.25	21.01	-3.93%	9,718,600
Jul 22, 2026	22.70	22.70	22.03	22.12	21.87	-2.43%	8,027,500
Jul 21, 2026	22.55	22.67	22.34	22.67	22.42	0.31%	3,156,900
Jul 20, 2026	22.59	22.73	22.36	22.60	22.35	-	4,896,600