TIM S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	22.12	22.22	21.70	21.75	21.75	-2.38%	4,105,400
Jun 15, 2026	22.85	22.91	22.25	22.28	22.28	-1.02%	2,761,700
Jun 12, 2026	22.51	22.87	22.50	22.51	22.51	-1.36%	4,493,100
Jun 11, 2026	22.33	22.82	22.27	22.82	22.82	1.69%	12,378,900
Jun 10, 2026	22.11	22.44	22.03	22.44	22.44	1.17%	3,567,000
Jun 9, 2026	22.31	22.55	22.10	22.18	22.18	0.36%	7,278,800
Jun 8, 2026	21.89	22.24	21.89	22.10	22.10	0.45%	2,535,100
Jun 5, 2026	22.23	22.42	21.99	22.00	22.00	-1.52%	5,566,900
Jun 3, 2026	21.80	22.34	21.80	22.34	22.34	1.45%	4,917,900
Jun 2, 2026	21.94	22.38	21.89	22.02	22.02	1.10%	3,989,700
Jun 1, 2026	21.96	22.25	21.78	21.78	21.78	-0.55%	15,593,100
May 29, 2026	22.39	22.41	21.90	21.90	21.90	-1.97%	12,328,200
May 28, 2026	22.70	22.81	22.33	22.34	22.34	-1.15%	2,907,500
May 27, 2026	22.85	22.85	22.46	22.60	22.60	0.22%	2,627,400
May 26, 2026	22.60	22.74	22.41	22.55	22.55	-0.62%	2,686,800
May 25, 2026	22.79	22.80	22.40	22.69	22.69	0.84%	1,438,300
May 22, 2026	22.56	22.67	22.33	22.50	22.50	-0.66%	4,027,600
May 21, 2026	22.46	22.71	22.23	22.65	22.65	0.67%	3,792,500
May 20, 2026	22.24	22.67	22.24	22.50	22.50	1.31%	4,596,000
May 19, 2026	21.98	22.26	21.88	22.21	22.21	0.63%	5,738,600
May 18, 2026	22.11	22.33	22.02	22.07	22.07	-0.54%	4,354,100
May 15, 2026	22.33	22.51	22.19	22.19	22.19	-1.81%	5,791,800
May 14, 2026	22.42	22.69	22.38	22.60	22.60	1.25%	3,548,500
May 13, 2026	22.63	22.74	22.32	22.32	22.32	-1.67%	3,846,500
May 12, 2026	22.60	22.96	22.58	22.70	22.70	-0.87%	2,616,900
May 11, 2026	23.04	23.42	22.67	22.90	22.90	-1.84%	7,759,100
May 8, 2026	23.28	23.78	23.28	23.33	23.33	1.30%	9,650,000
May 7, 2026	24.45	24.53	23.03	23.03	23.03	-5.77%	13,415,700
May 6, 2026	26.53	26.57	24.44	24.44	24.44	-7.88%	13,117,000
May 5, 2026	25.73	26.88	25.73	26.53	26.53	2.71%	5,602,200
May 4, 2026	25.83	26.03	25.67	25.83	25.83	0.31%	5,284,600
Apr 30, 2026	24.98	25.84	24.93	25.75	25.75	3.79%	5,191,300
Apr 29, 2026	25.16	25.27	24.81	24.81	24.81	-1.63%	3,626,600
Apr 28, 2026	24.95	25.49	24.82	25.22	25.22	-2.13%	7,614,800
Apr 27, 2026	25.97	26.32	25.77	25.77	25.77	-1.26%	4,401,600
Apr 24, 2026	26.12	26.23	25.93	26.10	26.10	0.19%	3,034,500
Apr 23, 2026	25.71	26.17	25.58	26.05	26.05	1.56%	6,668,400
Apr 22, 2026	26.69	26.85	25.61	25.65	25.65	-4.47%	5,795,700
Apr 20, 2026	26.80	27.09	26.67	26.85	26.85	0.19%	2,293,600
Apr 17, 2026	27.39	27.39	26.56	26.80	26.80	0.98%	5,398,100
Apr 16, 2026	27.32	27.35	26.54	26.54	26.54	-2.89%	4,107,600
Apr 15, 2026	27.27	27.49	26.99	27.33	27.33	0.33%	4,622,900
Apr 14, 2026	27.30	27.60	27.15	27.24	27.24	0.22%	6,815,700
Apr 13, 2026	28.00	28.00	27.10	27.18	27.18	-2.79%	13,937,500
Apr 10, 2026	27.98	28.27	27.78	27.96	27.96	0.83%	4,773,700
Apr 9, 2026	27.70	28.03	27.32	27.73	27.73	0.58%	5,425,700
Apr 8, 2026	27.77	28.00	27.34	27.57	27.57	1.73%	4,659,300
Apr 7, 2026	26.73	27.10	26.27	27.10	27.10	1.42%	2,840,200
Apr 6, 2026	27.15	27.28	26.68	26.72	26.72	-1.55%	1,739,300
Apr 2, 2026	26.96	27.52	26.96	27.14	27.14	-1.60%	2,225,800