Skip to main content
TIM S.A. (TIMB)
NYSE: TIMB · Real-Time Price · USD
14.15
-0.15 (-1.05%)
Nov 1, 2024, 4:00 PM EDT - Market closed

TIM S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202414.2214.3214.1214.1514.15-1.05%559,239
Oct 31, 202414.2714.4714.2414.3014.30-0.63%425,361
Oct 30, 202414.3514.5014.3114.3914.390.70%724,934
Oct 29, 202415.2115.3414.2414.2914.29-5.74%1,267,319
Oct 28, 202415.0815.2414.9015.1615.162.43%1,823,620
Oct 25, 202415.1115.1314.8014.8014.80-2.76%447,078
Oct 24, 202415.0615.2515.0415.2215.220.66%387,614
Oct 23, 202415.0115.1414.9615.1215.120.33%311,780
Oct 22, 202415.1115.1715.0015.0715.07-1.44%413,321
Oct 21, 202415.4015.5115.2815.2915.29-0.84%287,322
Oct 18, 202415.6215.6315.3315.4215.42-0.77%327,257
Oct 17, 202415.4215.5615.3815.5415.54-0.13%299,076
Oct 16, 202415.0915.6315.0715.5615.561.97%401,685
Oct 15, 202415.1115.3015.0515.2615.260.33%510,682
Oct 14, 202415.1615.2615.0815.2115.210.07%664,230
Oct 11, 202415.1615.3115.1115.2015.20-1.75%605,669
Oct 10, 202415.4515.5315.3915.4715.47-0.51%414,381
Oct 9, 202415.5315.6615.4615.5515.55-2.20%602,304
Oct 8, 202415.8116.0015.8115.9015.90-0.25%561,670
Oct 7, 202416.2816.3215.9315.9415.94-2.27%303,926
Oct 4, 202416.4616.5116.2616.3116.31-1.39%439,176
Oct 3, 202416.8616.8816.4316.5416.54-3.78%537,556
Oct 2, 202417.2017.2617.0817.1917.191.00%556,580
Oct 1, 202417.2017.2216.9617.0217.02-1.16%407,616
Sep 30, 202417.2817.4317.1417.2217.22-0.35%455,150
Sep 27, 202417.3017.4017.2217.2817.170.52%1,695,792
Sep 26, 202417.2417.3317.1617.1917.080.17%417,524
Sep 25, 202417.3617.4217.1417.1617.05-0.87%442,952
Sep 24, 202417.3117.3617.1917.3117.202.43%324,275
Sep 23, 202416.8516.9416.7816.9016.79-0.29%390,522
Sep 20, 202417.1917.2916.9316.9516.84-0.29%534,026
Sep 19, 202417.2317.2316.9917.0016.89-0.99%1,168,051
Sep 18, 202417.0317.3217.0117.1717.061.36%354,823
Sep 17, 202416.8916.9616.7716.9416.830.24%514,823
Sep 16, 202416.8016.9616.7816.9016.792.18%337,429
Sep 13, 202416.5016.6416.4816.5416.431.72%511,655
Sep 12, 202416.1616.2916.0916.2616.15-0.06%255,187
Sep 11, 202416.2316.3416.1016.2716.160.74%332,135
Sep 10, 202416.2716.3116.1316.1516.05-0.62%238,397
Sep 9, 202416.3016.4116.1916.2516.14-1.46%515,180
Sep 6, 202416.8616.9116.4816.4916.38-1.20%280,343
Sep 5, 202416.5716.7016.5116.6916.582.27%449,063
Sep 4, 202416.1116.3916.1116.3216.211.75%254,769
Sep 3, 202416.0016.1915.9816.0415.940.75%370,674
Aug 30, 202415.5515.9215.5115.9215.82-0.44%536,324
Aug 29, 202416.0816.0815.8215.9915.89-1.78%276,052
Aug 28, 202416.1016.3616.0016.2816.17-0.18%313,827
Aug 27, 202416.3116.4416.2916.3116.20-0.55%218,251
Aug 26, 202416.3816.5216.3516.4016.29-1.15%197,576
Aug 23, 202416.2716.6916.2016.5916.482.72%291,904
Aug 22, 202416.2716.4216.1116.1516.05-3.35%495,782
Aug 21, 202416.8516.8516.6016.7116.60-0.06%420,079
Aug 20, 202416.7616.8616.7116.7216.61-1.12%422,653
Aug 19, 202416.7917.0116.7416.9116.801.08%525,041
Aug 16, 202416.6216.8316.5516.7316.622.01%419,378
Aug 15, 202416.5716.7016.3716.4016.29-1.03%464,549
Aug 14, 202416.5216.7016.4716.5716.461.04%437,066
Aug 13, 202416.2116.4416.1916.4016.292.18%428,414
Aug 12, 202416.1616.2315.9916.0515.950.69%365,371
Aug 9, 202415.9316.0015.7915.9415.842.31%343,968
Aug 8, 202415.3415.6315.1715.5815.480.71%372,065
Aug 7, 202415.4215.6615.3815.4715.372.11%644,656
Aug 6, 202415.0515.2815.0115.1515.051.07%584,448
Aug 5, 202414.9015.1614.8914.9914.89-2.91%508,830
Aug 2, 202415.3715.6515.3315.4415.340.92%416,741
Aug 1, 202415.2415.4315.1915.3015.20-0.39%631,279
Jul 31, 202414.7515.4014.7515.3615.265.86%1,108,476
Jul 30, 202414.3014.5514.1414.5114.421.26%663,491
Jul 29, 202414.4614.5214.1514.3314.24-0.14%541,311
Jul 26, 202414.5414.5614.3514.3514.26-1.31%888,625
Jul 25, 202414.7414.7814.5414.5414.45-1.36%507,009
Jul 24, 202414.7414.8914.7014.7414.64-0.94%765,260
Jul 23, 202415.1515.1514.8514.8814.78-2.23%220,637
Jul 22, 202415.0415.2715.0215.2215.121.94%401,668
Jul 19, 202415.1815.2114.9214.9314.83-0.53%548,284
Jul 18, 202415.2815.3514.9915.0114.91-3.35%408,115
Jul 17, 202415.4915.6415.4615.5315.430.91%544,929
Jul 16, 202415.5315.7115.3815.3915.290.72%516,438
Jul 15, 202415.5615.5815.2515.2815.18-1.93%344,636
Jul 12, 202415.4415.6715.4315.5815.480.91%497,881
Jul 11, 202415.0015.5014.9915.4415.343.62%799,248
Jul 10, 202414.8814.9814.6914.9014.801.78%413,200
Jul 9, 202414.6414.8814.6214.6414.550.76%334,892
Jul 8, 202414.3114.5614.2014.5314.440.07%332,722
Jul 5, 202414.4314.5514.2614.5214.430.97%608,309
Jul 3, 202414.2314.4414.2014.3814.292.35%311,417
Jul 2, 202414.1114.2313.8414.0513.96-1.82%675,282
Jul 1, 202414.1714.4714.1214.3114.22-0.07%634,515
Jun 28, 202414.3314.3714.1514.3214.23-1.38%566,656
Jun 27, 202414.3514.5714.3114.5214.43-790,237
Jun 26, 202414.2614.5914.1614.5214.31-0.82%378,010
Jun 25, 202414.4314.6414.4314.6414.43-0.34%456,832
Jun 24, 202414.6414.8814.6014.6914.480.89%379,450
Jun 21, 202414.4214.6114.4214.5614.351.11%501,547
Jun 20, 202414.5314.6714.3814.4014.19-0.76%301,762
Jun 18, 202414.3014.6614.2714.5114.300.69%299,252
Jun 17, 202414.5614.5614.2714.4114.20-2.70%355,834
Jun 14, 202414.5214.8314.4914.8114.601.72%321,046
Jun 13, 202414.5614.7014.4714.5614.35-0.21%358,001
Jun 12, 202414.9114.9114.4714.5914.38-2.67%506,628