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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202523.0723.2223.0023.19--0.06%182,708
Oct 29, 202523.6123.6123.1123.2023.20-1.28%460,612
Oct 28, 202523.3823.5823.2523.5023.500.73%529,239
Oct 27, 202523.2123.3423.0423.3323.333.05%421,868
Oct 24, 202522.9022.9022.5922.6422.641.16%978,765
Oct 23, 202522.1122.4221.9622.3822.382.01%326,333
Oct 22, 202521.7921.9521.7421.9421.940.64%780,755
Oct 21, 202521.9222.0021.8021.8021.80-1.62%236,241
Oct 20, 202522.2022.2121.9922.1622.161.47%147,854
Oct 17, 202521.4821.9221.4821.8421.842.10%200,540
Oct 16, 202521.1921.4821.1321.3921.390.99%211,237
Oct 15, 202520.8121.4220.8021.1821.182.32%354,028
Oct 14, 202520.4120.7320.4120.7020.70-0.34%201,326
Oct 13, 202520.8220.9820.7020.7720.771.12%311,613
Oct 10, 202521.1521.2520.4220.5420.54-3.75%474,870
Oct 9, 202521.4121.4321.1821.3421.34-0.14%162,880
Oct 8, 202521.3821.4621.2321.3721.37-0.05%519,589
Oct 7, 202521.8521.8521.3321.3821.38-3.30%265,458
Oct 6, 202522.2622.2921.9222.1122.110.14%146,076
Oct 3, 202521.8022.1321.7222.0822.080.68%168,174
Oct 2, 202522.0422.0821.7721.9321.74-0.50%176,909
Oct 1, 202522.3322.3322.0222.0421.85-1.25%270,248
Sep 30, 202522.1722.4722.1622.3222.131.69%261,127
Sep 29, 202521.8922.0021.8521.9521.762.00%172,626
Sep 26, 202521.4721.6021.3921.5221.341.08%147,174
Sep 25, 202521.5921.6421.2721.2921.11-1.62%198,208
Sep 24, 202521.7921.8621.5721.6421.46-1.77%166,269
Sep 23, 202521.7722.0821.7722.0321.841.85%182,635
Sep 22, 202521.4421.7121.2721.6321.45-0.41%145,014
Sep 19, 202521.7321.7821.6621.7221.540.74%141,916
Sep 18, 202521.6121.7021.4321.5621.38-0.78%687,011
Sep 17, 202521.5821.8521.5221.7321.551.12%414,778
Sep 16, 202521.4521.5521.3721.4921.310.84%237,523
Sep 15, 202521.2621.4721.2421.3121.130.14%211,399
Sep 12, 202520.9321.3020.8821.2821.101.62%422,011
Sep 11, 202520.8821.0720.8420.9420.760.92%389,238
Sep 10, 202520.8821.0420.7120.7520.57-0.67%963,578
Sep 9, 202520.9021.0120.7620.8920.71-0.43%562,640
Sep 8, 202521.1021.1220.8320.9820.80-1.73%233,344
Sep 5, 202521.2021.3521.0921.3521.172.50%592,183
Sep 4, 202520.6820.9120.6520.8320.650.19%778,060
Sep 3, 202520.8721.0920.6920.7920.610.19%1,168,073
Sep 2, 202520.7421.0520.6620.7520.57-1.89%1,490,918
Aug 29, 202521.3821.4120.9821.1520.97-1.49%321,838
Aug 28, 202521.3521.5721.2321.4721.290.94%296,112
Aug 27, 202521.0121.3120.9421.2721.090.95%635,634
Aug 26, 202521.2321.3221.0321.0720.89-0.71%426,198
Aug 25, 202520.9521.3620.8821.2221.041.29%255,000
Aug 22, 202520.7721.0820.6520.9520.771.90%293,484
Aug 21, 202520.3620.5620.2820.5620.390.69%781,049