Skip to main content
TIM S.A. (TIMB)
NYSE: TIMB · Real-Time Price · USD
15.96
+0.35 (2.24%)
Apr 23, 2025, 4:00 PM EDT - Market closed

TIM S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202515.8616.0315.7815.9215.921.99%562,811
Apr 22, 202515.5215.7215.5215.6115.611.96%169,136
Apr 21, 202515.4215.4515.2215.3115.31-0.39%198,709
Apr 17, 202515.0115.4014.9715.3715.373.15%244,570
Apr 16, 202514.7315.1014.6714.9014.90-0.40%379,877
Apr 15, 202514.9115.0114.8114.9614.960.13%661,689
Apr 14, 202514.8415.0214.8014.9414.940.81%469,005
Apr 11, 202514.6114.8514.4614.8214.822.56%659,430
Apr 10, 202514.3914.6214.1814.4514.45-5.43%622,211
Apr 9, 202514.4315.2914.3315.2815.035.16%744,542
Apr 8, 202514.8114.9914.4514.5314.29-0.41%559,175
Apr 7, 202514.4615.1214.4614.5914.35-4.08%670,051
Apr 4, 202515.7815.8415.1415.2114.96-7.87%720,637
Apr 3, 202516.3016.7216.3016.5116.053.45%657,774
Apr 2, 202516.0616.0615.8715.9615.510.38%639,175
Apr 1, 202515.6315.9615.6315.9015.451.60%507,902
Mar 31, 202515.4415.7215.4315.6515.211.43%736,753
Mar 28, 202515.5415.5915.3515.4315.00-1.03%234,096
Mar 27, 202515.3015.6015.2815.5915.151.23%462,986
Mar 26, 202515.1015.4615.1015.4014.971.78%509,879
Mar 25, 202515.0815.3315.0415.1314.710.80%859,468
Mar 24, 202515.0015.1014.9515.0114.59-0.60%353,887
Mar 21, 202514.8915.1314.8915.1014.680.87%325,583
Mar 20, 202515.1715.2114.9114.9714.55-1.06%515,945
Mar 19, 202515.1415.2414.9515.1314.710.40%444,137
Mar 18, 202515.1515.1714.9915.0714.65-0.53%595,185
Mar 17, 202515.0415.2714.9315.1514.731.07%428,606
Mar 14, 202514.9315.0714.8414.9914.572.74%387,652
Mar 13, 202514.2414.6414.1814.5914.180.76%385,568
Mar 12, 202514.2114.5314.2114.4814.071.69%545,669
Mar 11, 202514.3914.4814.0914.2413.84-2.33%471,654
Mar 10, 202514.3414.7714.3414.5814.170.28%476,321
Mar 7, 202514.2814.5714.2414.5414.132.54%569,849
Mar 6, 202514.1514.2214.0014.1813.780.50%385,070
Mar 5, 202514.1214.1713.9914.1113.711.00%551,827
Mar 4, 202513.8514.0113.7813.9713.58-0.21%287,240
Mar 3, 202513.9914.2213.9514.0013.611.30%327,111
Feb 28, 202513.9814.0613.6513.8213.43-2.54%833,177
Feb 27, 202514.0214.3314.0114.1813.780.64%377,431
Feb 26, 202514.0014.2413.9414.0913.69-5.37%707,993
Feb 25, 202514.8414.9414.7514.8914.470.88%562,102
Feb 24, 202515.0315.0414.7114.7614.35-1.07%532,862
Feb 21, 202514.9315.0114.8314.9214.50-0.53%498,771
Feb 20, 202515.0015.0914.8915.0014.51-0.07%723,800
Feb 19, 202515.0515.1714.9115.0114.52-1.12%704,022
Feb 18, 202515.3615.4615.1615.1814.68-0.20%571,400
Feb 14, 202515.1415.3515.0015.2114.710.66%1,233,145
Feb 13, 202515.0515.1214.9315.1114.620.87%1,157,915
Feb 12, 202514.5615.0514.5614.9814.491.77%829,070
Feb 11, 202514.3314.7714.2714.7214.248.71%918,094