Skip to main content
logo
TIM S.A. (TIMB)
NYSE: TIMB · Real-Time Price · USD
18.80
+0.42 (2.29%)
Aug 1, 2025, 4:00 PM - Market closed

TIM S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202518.7119.0318.7018.8018.802.29%309,624
Jul 31, 202518.1418.6018.0218.3818.382.05%288,441
Jul 30, 202517.8518.2517.6518.0118.010.61%332,355
Jul 29, 202517.7917.9517.7017.9017.900.73%327,943
Jul 28, 202517.9917.9917.6917.7717.77-1.22%383,818
Jul 25, 202518.0318.0917.9517.9917.99-0.55%357,820
Jul 24, 202517.9818.1417.9418.0918.09-0.28%393,681
Jul 23, 202517.8318.1517.7718.1418.141.62%421,933
Jul 22, 202518.2318.2517.7317.8517.85-1.54%876,312
Jul 21, 202518.3818.3818.1218.1318.13-0.60%614,455
Jul 18, 202518.5418.5418.2018.2418.24-1.72%365,713
Jul 17, 202518.4518.6318.4518.5618.56-0.75%308,778
Jul 16, 202518.5518.7118.4618.7018.700.48%535,575
Jul 15, 202518.6618.6718.4518.6118.61-0.27%352,512
Jul 14, 202518.6318.8218.5518.6618.66-1.74%451,278
Jul 11, 202519.3219.3218.9518.9918.99-1.71%622,657
Jul 10, 202519.0019.4718.9219.3219.32-0.77%473,140
Jul 9, 202519.7519.8019.4019.4719.47-2.06%574,756
Jul 8, 202520.2220.2319.6919.8819.88-2.41%456,746
Jul 7, 202520.6420.7020.2620.3720.37-1.40%610,282
Jul 3, 202520.5320.7820.4820.6620.662.43%844,435
Jul 2, 202520.1420.1719.8720.1720.17-0.30%380,770
Jul 1, 202520.2020.2920.0820.2320.230.60%386,661
Jun 30, 202519.4520.1619.4520.1120.113.39%542,067
Jun 27, 202519.5419.6619.3719.4519.45-0.56%322,252
Jun 26, 202518.7519.7318.7419.5619.564.99%1,417,033
Jun 25, 202518.7918.8918.5718.6318.63-3.02%653,868
Jun 24, 202519.4319.4319.1419.2119.21-0.10%319,801
Jun 23, 202519.2519.2919.0219.2319.23-0.77%518,056
Jun 20, 202519.4119.5319.2819.3819.380.73%384,213
Jun 18, 202519.2219.3919.1119.2419.240.68%500,319
Jun 17, 202519.1119.1518.8619.1119.110.10%423,490
Jun 16, 202518.7819.2018.7719.0919.092.69%386,340
Jun 13, 202518.5018.6918.3618.5918.59-1.69%307,565
Jun 12, 202518.7618.9318.7018.9118.910.42%333,018
Jun 11, 202518.4118.9918.4118.8318.834.15%2,253,915
Jun 10, 202518.0418.1617.9818.0818.081.57%392,385
Jun 9, 202517.8717.9717.6817.8017.80-0.78%697,592
Jun 6, 202517.9518.0317.6317.9417.940.34%346,290
Jun 5, 202517.9918.1717.7717.8817.88-1.22%475,292
Jun 4, 202517.8718.2917.8618.1018.103.25%560,214
Jun 3, 202517.3717.5617.1817.5317.531.74%261,335
Jun 2, 202517.2917.3917.0717.2317.231.29%325,882
May 30, 202516.9717.1116.8217.0117.01-0.82%515,856
May 29, 202517.3817.3917.1017.1517.15-0.98%369,944
May 28, 202517.1517.3317.0917.3217.320.06%282,580
May 27, 202517.2217.4717.2217.3117.312.00%283,609
May 23, 202516.6917.0216.6416.9716.97-0.53%272,787
May 22, 202517.1217.3316.9817.0616.95-2.57%365,411
May 21, 202517.6017.6817.3617.5117.400.52%282,082