TIM S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	22.11	22.44	22.03	22.44	22.27	1.17%	3,567,000
Jun 9, 2026	22.31	22.55	22.10	22.18	22.01	0.36%	7,278,200
Jun 8, 2026	21.89	22.24	21.89	22.10	21.93	0.45%	2,535,100
Jun 5, 2026	22.23	22.42	21.99	22.00	21.83	-1.52%	5,566,900
Jun 3, 2026	21.80	22.34	21.80	22.34	22.17	1.45%	4,917,900
Jun 2, 2026	21.94	22.38	21.89	22.02	21.85	1.10%	3,989,700
Jun 1, 2026	21.96	22.25	21.78	21.78	21.62	-0.55%	15,593,100
May 29, 2026	22.39	22.41	21.90	21.90	21.73	-1.97%	12,314,300
May 28, 2026	22.70	22.81	22.33	22.34	22.17	-1.15%	2,905,400
May 27, 2026	22.85	22.85	22.46	22.60	22.43	0.22%	2,627,400
May 26, 2026	22.60	22.74	22.41	22.55	22.38	-0.62%	2,686,800
May 25, 2026	22.79	22.80	22.40	22.69	22.52	0.84%	1,438,300
May 22, 2026	22.56	22.67	22.33	22.50	22.33	-0.66%	4,027,600
May 21, 2026	22.46	22.71	22.23	22.65	22.48	0.67%	3,791,900
May 20, 2026	22.24	22.67	22.24	22.50	22.33	1.31%	4,594,900
May 19, 2026	21.98	22.26	21.88	22.21	22.04	0.63%	5,734,800
May 18, 2026	22.11	22.33	22.02	22.07	21.90	-0.54%	4,352,100
May 15, 2026	22.33	22.51	22.19	22.19	22.02	-1.81%	5,791,800
May 14, 2026	22.42	22.69	22.38	22.60	22.43	1.25%	3,548,500
May 13, 2026	22.63	22.74	22.32	22.32	22.15	-1.67%	3,846,500
May 12, 2026	22.60	22.96	22.58	22.70	22.53	-0.87%	2,616,900
May 11, 2026	23.04	23.42	22.67	22.90	22.73	-1.84%	7,759,100
May 8, 2026	23.28	23.78	23.28	23.33	23.15	1.30%	9,650,000
May 7, 2026	24.45	24.53	23.03	23.03	22.86	-5.77%	13,415,700
May 6, 2026	26.53	26.57	24.44	24.44	24.26	-7.88%	13,117,000
May 5, 2026	25.73	26.88	25.73	26.53	26.33	2.71%	5,602,200
May 4, 2026	25.83	26.03	25.67	25.83	25.63	0.31%	5,284,600
Apr 30, 2026	24.98	25.84	24.93	25.75	25.56	3.79%	5,191,300
Apr 29, 2026	25.16	25.27	24.81	24.81	24.62	-1.63%	3,626,600
Apr 28, 2026	24.95	25.49	24.82	25.22	25.03	-2.13%	7,614,800
Apr 27, 2026	25.97	26.32	25.77	25.77	25.58	-1.26%	4,401,600
Apr 24, 2026	26.12	26.23	25.93	26.10	25.90	0.19%	3,034,500