Skip to main content
TIM S.A. (TIMB)
NYSE: TIMB · Real-Time Price · USD
12.16
+0.15 (1.25%)
At close: Jan 17, 2025, 4:00 PM
12.17
0.00 (0.04%)
After-hours: Jan 17, 2025, 4:00 PM EST

TIM S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202512.1712.2912.1512.1612.161.25%626,074
Jan 16, 202512.0912.1911.9812.0112.01-0.50%340,701
Jan 15, 202511.8212.1011.7312.0712.073.96%413,258
Jan 14, 202511.4211.6411.4211.6111.611.04%337,367
Jan 13, 202511.3611.5011.3411.4911.490.61%762,127
Jan 10, 202511.5811.5811.3211.4211.42-4.59%668,845
Jan 8, 202512.0212.0811.9111.9711.97-1.16%470,321
Jan 7, 202512.1112.2112.0312.1112.112.11%889,196
Jan 6, 202511.7811.9311.7211.8611.862.15%247,615
Jan 3, 202511.8211.8211.6111.6111.61-1.94%252,588
Jan 2, 202511.6311.8611.5911.8411.840.68%370,999
Dec 31, 202411.7111.8211.5611.7611.760.43%226,157
Dec 30, 202411.8011.8011.6111.7111.71-1.18%375,466
Dec 27, 202411.6911.8511.6611.8511.630.34%463,626
Dec 26, 202411.8812.0011.7811.8111.59-2.24%494,936
Dec 24, 202412.0112.0812.0012.0811.860.33%61,865
Dec 23, 202412.1612.1711.9912.0411.82-1.55%525,211
Dec 20, 202412.1512.2712.0812.2312.011.58%576,561
Dec 19, 202412.0912.1811.9912.0411.821.86%612,040
Dec 18, 202412.0312.1011.7611.8211.60-4.14%754,029
Dec 17, 202412.2112.4812.2112.3312.10-0.32%892,929
Dec 16, 202412.5212.6612.3712.3712.14-1.83%247,428
Dec 13, 202412.6512.7712.5512.6012.37-0.87%505,258
Dec 12, 202413.1513.1612.6212.7112.48-4.15%632,240
Dec 11, 202413.1413.5012.9813.2613.021.61%638,384
Dec 10, 202413.1713.1912.9613.0512.812.11%429,889
Dec 9, 202413.1213.2012.7612.7812.55-3.47%684,946
Dec 6, 202413.3813.4213.0713.2413.00-1.05%376,490
Dec 5, 202413.5013.6013.3213.3813.131.52%482,437
Dec 4, 202413.0913.3113.0213.1812.940.76%581,667
Dec 3, 202412.9013.1212.8613.0812.841.08%512,304
Dec 2, 202412.9513.1512.8912.9412.700.31%723,900
Nov 29, 202412.6913.0112.6012.9012.66-5.70%491,238
Nov 27, 202414.1014.2013.6813.6813.43-2.63%462,119
Nov 26, 202414.0414.1414.0014.0513.79-272,193
Nov 25, 202413.9514.0813.8914.0513.791.08%568,370
Nov 22, 202413.8313.9013.7413.9013.641.53%314,219
Nov 21, 202413.7713.8813.6813.6913.44-2.84%455,542
Nov 20, 202414.0914.2014.0814.0913.83-0.63%289,494
Nov 19, 202414.2514.2614.1314.1813.92-0.56%292,693
Nov 18, 202414.3514.4714.2514.2614.000.64%548,065
Nov 15, 202414.2614.3814.1614.1713.91-0.49%232,987
Nov 14, 202414.3314.3814.2214.2413.980.85%614,900
Nov 13, 202414.2314.2814.0514.1213.86-1.26%501,412
Nov 12, 202414.1814.3614.1614.3014.04-0.35%584,152
Nov 11, 202414.1814.4114.1614.3514.093.16%724,670
Nov 8, 202413.8914.0113.7913.9113.65-1.42%543,015
Nov 7, 202414.3314.3413.9514.1113.85-1.05%768,452
Nov 6, 202413.8514.2713.8314.2614.001.21%545,135
Nov 5, 202414.1214.2013.7414.0913.83-1.88%856,174
Nov 4, 202414.4314.5314.2314.3614.101.48%820,424
Nov 1, 202414.2214.3214.1214.1513.89-1.05%559,239
Oct 31, 202414.2714.4714.2414.3014.04-0.63%425,361
Oct 30, 202414.3514.5014.3114.3914.130.70%724,934
Oct 29, 202415.2115.3414.2414.2914.03-5.74%1,267,319
Oct 28, 202415.0815.2414.9015.1614.882.43%1,823,620
Oct 25, 202415.1115.1314.8014.8014.53-2.76%447,078
Oct 24, 202415.0615.2515.0415.2214.940.66%387,614
Oct 23, 202415.0115.1414.9615.1214.840.33%311,780
Oct 22, 202415.1115.1715.0015.0714.79-1.44%413,321
Oct 21, 202415.4015.5115.2815.2915.01-0.84%287,322
Oct 18, 202415.6215.6315.3315.4215.14-0.77%327,257
Oct 17, 202415.4215.5615.3815.5415.25-0.13%299,076
Oct 16, 202415.0915.6315.0715.5615.271.97%401,685
Oct 15, 202415.1115.3015.0515.2614.980.33%510,682
Oct 14, 202415.1615.2615.0815.2114.930.07%664,230
Oct 11, 202415.1615.3115.1115.2014.92-1.75%605,669
Oct 10, 202415.4515.5315.3915.4715.19-0.51%414,381
Oct 9, 202415.5315.6615.4615.5515.26-2.20%602,304
Oct 8, 202415.8116.0015.8115.9015.61-0.25%561,670
Oct 7, 202416.2816.3215.9315.9415.65-2.27%303,926
Oct 4, 202416.4616.5116.2616.3116.01-1.39%439,176
Oct 3, 202416.8616.8816.4316.5416.24-3.78%537,556
Oct 2, 202417.2017.2617.0817.1916.871.00%556,580
Oct 1, 202417.2017.2216.9617.0216.71-1.16%407,616
Sep 30, 202417.2817.4317.1417.2216.90-0.35%455,150
Sep 27, 202417.3017.4017.2217.2816.850.52%1,695,792
Sep 26, 202417.2417.3317.1617.1916.760.17%417,524
Sep 25, 202417.3617.4217.1417.1616.73-0.87%442,952
Sep 24, 202417.3117.3617.1917.3116.882.43%324,275
Sep 23, 202416.8516.9416.7816.9016.48-0.29%390,522
Sep 20, 202417.1917.2916.9316.9516.53-0.29%534,026
Sep 19, 202417.2317.2316.9917.0016.58-0.99%1,168,051
Sep 18, 202417.0317.3217.0117.1716.741.36%354,823
Sep 17, 202416.8916.9616.7716.9416.520.24%514,823
Sep 16, 202416.8016.9616.7816.9016.482.18%337,429
Sep 13, 202416.5016.6416.4816.5416.131.72%511,655
Sep 12, 202416.1616.2916.0916.2615.86-0.06%255,187
Sep 11, 202416.2316.3416.1016.2715.870.74%332,135
Sep 10, 202416.2716.3116.1316.1515.75-0.62%238,397
Sep 9, 202416.3016.4116.1916.2515.85-1.46%515,180
Sep 6, 202416.8616.9116.4816.4916.08-1.20%280,343
Sep 5, 202416.5716.7016.5116.6916.282.27%449,063
Sep 4, 202416.1116.3916.1116.3215.921.75%254,769
Sep 3, 202416.0016.1915.9816.0415.640.75%370,674
Aug 30, 202415.5515.9215.5115.9215.53-0.44%536,324
Aug 29, 202416.0816.0815.8215.9915.59-1.78%276,052
Aug 28, 202416.1016.3616.0016.2815.88-0.18%313,827
Aug 27, 202416.3116.4416.2916.3115.91-0.55%218,251
Aug 26, 202416.3816.5216.3516.4015.99-1.15%197,576