TIM S.A. (TIMB)
NYSE: TIMB · Real-Time Price · USD
15.43
-0.16 (-1.03%)
At close: Mar 28, 2025, 4:00 PM
15.06
-0.37 (-2.38%)
After-hours: Mar 28, 2025, 7:07 PM EDT
TIM S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.54 | 15.59 | 15.35 | 15.43 | 15.43 | -1.03% | 234,096 |
| Mar 27, 2025 | 15.30 | 15.60 | 15.28 | 15.59 | 15.59 | 1.23% | 462,986 |
| Mar 26, 2025 | 15.10 | 15.46 | 15.10 | 15.40 | 15.40 | 1.78% | 509,879 |
| Mar 25, 2025 | 15.08 | 15.33 | 15.04 | 15.13 | 15.13 | 0.80% | 859,468 |
| Mar 24, 2025 | 15.00 | 15.10 | 14.95 | 15.01 | 15.01 | -0.60% | 353,887 |
| Mar 21, 2025 | 14.89 | 15.13 | 14.89 | 15.10 | 15.10 | 0.87% | 325,583 |
| Mar 20, 2025 | 15.17 | 15.21 | 14.91 | 14.97 | 14.97 | -1.06% | 515,945 |
| Mar 19, 2025 | 15.14 | 15.24 | 14.95 | 15.13 | 15.13 | 0.40% | 444,137 |
| Mar 18, 2025 | 15.15 | 15.17 | 14.99 | 15.07 | 15.07 | -0.53% | 595,185 |
| Mar 17, 2025 | 15.04 | 15.27 | 14.93 | 15.15 | 15.15 | 1.07% | 428,606 |
| Mar 14, 2025 | 14.93 | 15.07 | 14.84 | 14.99 | 14.99 | 2.74% | 387,652 |
| Mar 13, 2025 | 14.24 | 14.64 | 14.18 | 14.59 | 14.59 | 0.76% | 385,568 |
| Mar 12, 2025 | 14.21 | 14.53 | 14.21 | 14.48 | 14.48 | 1.69% | 545,669 |
| Mar 11, 2025 | 14.39 | 14.48 | 14.09 | 14.24 | 14.24 | -2.33% | 471,654 |
| Mar 10, 2025 | 14.34 | 14.77 | 14.34 | 14.58 | 14.58 | 0.28% | 476,321 |
| Mar 7, 2025 | 14.28 | 14.57 | 14.24 | 14.54 | 14.54 | 2.54% | 569,849 |
| Mar 6, 2025 | 14.15 | 14.22 | 14.00 | 14.18 | 14.18 | 0.50% | 385,070 |
| Mar 5, 2025 | 14.12 | 14.17 | 13.99 | 14.11 | 14.11 | 1.00% | 551,827 |
| Mar 4, 2025 | 13.85 | 14.01 | 13.78 | 13.97 | 13.97 | -0.21% | 287,240 |
| Mar 3, 2025 | 13.99 | 14.22 | 13.95 | 14.00 | 14.00 | 1.30% | 327,111 |
| Feb 28, 2025 | 13.98 | 14.06 | 13.65 | 13.82 | 13.82 | -2.54% | 833,177 |
| Feb 27, 2025 | 14.02 | 14.33 | 14.01 | 14.18 | 14.18 | 0.64% | 377,431 |
| Feb 26, 2025 | 14.00 | 14.24 | 13.94 | 14.09 | 14.09 | -5.37% | 707,993 |
| Feb 25, 2025 | 14.84 | 14.94 | 14.75 | 14.89 | 14.89 | 0.88% | 562,102 |
| Feb 24, 2025 | 15.03 | 15.04 | 14.71 | 14.76 | 14.76 | -1.07% | 532,862 |
| Feb 21, 2025 | 14.93 | 15.01 | 14.83 | 14.92 | 14.92 | -0.53% | 498,771 |
| Feb 20, 2025 | 15.00 | 15.09 | 14.89 | 15.00 | 14.93 | -0.07% | 723,800 |
| Feb 19, 2025 | 15.05 | 15.17 | 14.91 | 15.01 | 14.94 | -1.12% | 704,022 |
| Feb 18, 2025 | 15.36 | 15.46 | 15.16 | 15.18 | 15.11 | -0.20% | 571,400 |
| Feb 14, 2025 | 15.14 | 15.35 | 15.00 | 15.21 | 15.14 | 0.66% | 1,233,145 |
| Feb 13, 2025 | 15.05 | 15.12 | 14.93 | 15.11 | 15.04 | 0.87% | 1,157,915 |
| Feb 12, 2025 | 14.56 | 15.05 | 14.56 | 14.98 | 14.91 | 1.77% | 829,070 |
| Feb 11, 2025 | 14.33 | 14.77 | 14.27 | 14.72 | 14.65 | 8.71% | 918,094 |
| Feb 10, 2025 | 13.72 | 13.72 | 13.52 | 13.54 | 13.48 | 0.82% | 512,326 |
| Feb 7, 2025 | 13.45 | 13.56 | 13.37 | 13.43 | 13.37 | 0.30% | 472,170 |
| Feb 6, 2025 | 13.50 | 13.55 | 13.20 | 13.39 | 13.33 | - | 712,619 |
| Feb 5, 2025 | 13.48 | 13.55 | 13.31 | 13.39 | 13.33 | -2.62% | 812,983 |
| Feb 4, 2025 | 13.58 | 13.75 | 13.52 | 13.75 | 13.68 | 1.33% | 381,501 |
| Feb 3, 2025 | 13.19 | 13.59 | 13.10 | 13.57 | 13.51 | 2.49% | 1,079,219 |
| Jan 31, 2025 | 13.59 | 13.59 | 13.23 | 13.24 | 13.18 | -0.75% | 1,493,538 |
| Jan 30, 2025 | 13.28 | 13.42 | 13.25 | 13.34 | 13.28 | 0.83% | 758,397 |
| Jan 29, 2025 | 13.15 | 13.25 | 13.06 | 13.23 | 13.17 | 0.30% | 401,407 |
| Jan 28, 2025 | 13.29 | 13.40 | 13.10 | 13.19 | 13.13 | -1.49% | 460,615 |
| Jan 27, 2025 | 13.11 | 13.41 | 12.92 | 13.39 | 13.33 | 5.18% | 519,741 |
| Jan 24, 2025 | 12.96 | 13.01 | 12.70 | 12.73 | 12.67 | -2.00% | 624,599 |
| Jan 23, 2025 | 12.99 | 13.08 | 12.88 | 12.99 | 12.93 | 0.31% | 745,674 |
| Jan 22, 2025 | 12.74 | 13.03 | 12.74 | 12.95 | 12.89 | 3.43% | 838,186 |
| Jan 21, 2025 | 12.38 | 12.56 | 12.27 | 12.52 | 12.46 | 2.96% | 739,500 |
| Jan 17, 2025 | 12.17 | 12.29 | 12.15 | 12.16 | 12.10 | 1.25% | 626,074 |
| Jan 16, 2025 | 12.09 | 12.19 | 11.98 | 12.01 | 11.95 | -0.50% | 340,701 |