TIM S.A. (TIMB)
NYSE: TIMB · Real-Time Price · USD
23.22
+0.02 (0.09%)
Oct 30, 2025, 1:49 PM EDT - Market open
TIM S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 23.07 | 23.22 | 23.00 | 23.19 | - | -0.06% | 182,708 |
| Oct 29, 2025 | 23.61 | 23.61 | 23.11 | 23.20 | 23.20 | -1.28% | 460,612 |
| Oct 28, 2025 | 23.38 | 23.58 | 23.25 | 23.50 | 23.50 | 0.73% | 529,239 |
| Oct 27, 2025 | 23.21 | 23.34 | 23.04 | 23.33 | 23.33 | 3.05% | 421,868 |
| Oct 24, 2025 | 22.90 | 22.90 | 22.59 | 22.64 | 22.64 | 1.16% | 978,765 |
| Oct 23, 2025 | 22.11 | 22.42 | 21.96 | 22.38 | 22.38 | 2.01% | 326,333 |
| Oct 22, 2025 | 21.79 | 21.95 | 21.74 | 21.94 | 21.94 | 0.64% | 780,755 |
| Oct 21, 2025 | 21.92 | 22.00 | 21.80 | 21.80 | 21.80 | -1.62% | 236,241 |
| Oct 20, 2025 | 22.20 | 22.21 | 21.99 | 22.16 | 22.16 | 1.47% | 147,854 |
| Oct 17, 2025 | 21.48 | 21.92 | 21.48 | 21.84 | 21.84 | 2.10% | 200,540 |
| Oct 16, 2025 | 21.19 | 21.48 | 21.13 | 21.39 | 21.39 | 0.99% | 211,237 |
| Oct 15, 2025 | 20.81 | 21.42 | 20.80 | 21.18 | 21.18 | 2.32% | 354,028 |
| Oct 14, 2025 | 20.41 | 20.73 | 20.41 | 20.70 | 20.70 | -0.34% | 201,326 |
| Oct 13, 2025 | 20.82 | 20.98 | 20.70 | 20.77 | 20.77 | 1.12% | 311,613 |
| Oct 10, 2025 | 21.15 | 21.25 | 20.42 | 20.54 | 20.54 | -3.75% | 474,870 |
| Oct 9, 2025 | 21.41 | 21.43 | 21.18 | 21.34 | 21.34 | -0.14% | 162,880 |
| Oct 8, 2025 | 21.38 | 21.46 | 21.23 | 21.37 | 21.37 | -0.05% | 519,589 |
| Oct 7, 2025 | 21.85 | 21.85 | 21.33 | 21.38 | 21.38 | -3.30% | 265,458 |
| Oct 6, 2025 | 22.26 | 22.29 | 21.92 | 22.11 | 22.11 | 0.14% | 146,076 |
| Oct 3, 2025 | 21.80 | 22.13 | 21.72 | 22.08 | 22.08 | 0.68% | 168,174 |
| Oct 2, 2025 | 22.04 | 22.08 | 21.77 | 21.93 | 21.74 | -0.50% | 176,909 |
| Oct 1, 2025 | 22.33 | 22.33 | 22.02 | 22.04 | 21.85 | -1.25% | 270,248 |
| Sep 30, 2025 | 22.17 | 22.47 | 22.16 | 22.32 | 22.13 | 1.69% | 261,127 |
| Sep 29, 2025 | 21.89 | 22.00 | 21.85 | 21.95 | 21.76 | 2.00% | 172,626 |
| Sep 26, 2025 | 21.47 | 21.60 | 21.39 | 21.52 | 21.34 | 1.08% | 147,174 |
| Sep 25, 2025 | 21.59 | 21.64 | 21.27 | 21.29 | 21.11 | -1.62% | 198,208 |
| Sep 24, 2025 | 21.79 | 21.86 | 21.57 | 21.64 | 21.46 | -1.77% | 166,269 |
| Sep 23, 2025 | 21.77 | 22.08 | 21.77 | 22.03 | 21.84 | 1.85% | 182,635 |
| Sep 22, 2025 | 21.44 | 21.71 | 21.27 | 21.63 | 21.45 | -0.41% | 145,014 |
| Sep 19, 2025 | 21.73 | 21.78 | 21.66 | 21.72 | 21.54 | 0.74% | 141,916 |
| Sep 18, 2025 | 21.61 | 21.70 | 21.43 | 21.56 | 21.38 | -0.78% | 687,011 |
| Sep 17, 2025 | 21.58 | 21.85 | 21.52 | 21.73 | 21.55 | 1.12% | 414,778 |
| Sep 16, 2025 | 21.45 | 21.55 | 21.37 | 21.49 | 21.31 | 0.84% | 237,523 |
| Sep 15, 2025 | 21.26 | 21.47 | 21.24 | 21.31 | 21.13 | 0.14% | 211,399 |
| Sep 12, 2025 | 20.93 | 21.30 | 20.88 | 21.28 | 21.10 | 1.62% | 422,011 |
| Sep 11, 2025 | 20.88 | 21.07 | 20.84 | 20.94 | 20.76 | 0.92% | 389,238 |
| Sep 10, 2025 | 20.88 | 21.04 | 20.71 | 20.75 | 20.57 | -0.67% | 963,578 |
| Sep 9, 2025 | 20.90 | 21.01 | 20.76 | 20.89 | 20.71 | -0.43% | 562,640 |
| Sep 8, 2025 | 21.10 | 21.12 | 20.83 | 20.98 | 20.80 | -1.73% | 233,344 |
| Sep 5, 2025 | 21.20 | 21.35 | 21.09 | 21.35 | 21.17 | 2.50% | 592,183 |
| Sep 4, 2025 | 20.68 | 20.91 | 20.65 | 20.83 | 20.65 | 0.19% | 778,060 |
| Sep 3, 2025 | 20.87 | 21.09 | 20.69 | 20.79 | 20.61 | 0.19% | 1,168,073 |
| Sep 2, 2025 | 20.74 | 21.05 | 20.66 | 20.75 | 20.57 | -1.89% | 1,490,918 |
| Aug 29, 2025 | 21.38 | 21.41 | 20.98 | 21.15 | 20.97 | -1.49% | 321,838 |
| Aug 28, 2025 | 21.35 | 21.57 | 21.23 | 21.47 | 21.29 | 0.94% | 296,112 |
| Aug 27, 2025 | 21.01 | 21.31 | 20.94 | 21.27 | 21.09 | 0.95% | 635,634 |
| Aug 26, 2025 | 21.23 | 21.32 | 21.03 | 21.07 | 20.89 | -0.71% | 426,198 |
| Aug 25, 2025 | 20.95 | 21.36 | 20.88 | 21.22 | 21.04 | 1.29% | 255,000 |
| Aug 22, 2025 | 20.77 | 21.08 | 20.65 | 20.95 | 20.77 | 1.90% | 293,484 |
| Aug 21, 2025 | 20.36 | 20.56 | 20.28 | 20.56 | 20.39 | 0.69% | 781,049 |