TIM S.A. (TIMB)
NYSE: TIMB · Real-Time Price · USD
21.27
-0.10 (-0.47%)
Oct 9, 2025, 11:25 AM EDT - Market open
TIM S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 21.38 | 21.46 | 21.23 | 21.37 | 21.37 | -0.05% | 519,578 |
| 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 |
| Aug 20, 2025 | 20.44 | 20.60 | 20.36 | 20.42 | 20.25 | 0.64% | 462,204 |
| Aug 19, 2025 | 20.28 | 20.49 | 20.28 | 20.29 | 20.12 | -1.46% | 220,247 |
| Aug 18, 2025 | 20.81 | 20.82 | 20.59 | 20.59 | 20.42 | -1.15% | 265,814 |
| Aug 15, 2025 | 20.53 | 20.83 | 20.52 | 20.83 | 20.65 | 1.46% | 283,420 |
| Aug 14, 2025 | 20.53 | 20.74 | 20.42 | 20.53 | 20.36 | 0.49% | 244,365 |
| Aug 13, 2025 | 20.46 | 20.46 | 20.20 | 20.43 | 20.26 | -0.34% | 672,039 |
| Aug 12, 2025 | 20.72 | 20.90 | 20.34 | 20.50 | 20.33 | -2.29% | 517,064 |
| Aug 11, 2025 | 20.79 | 21.03 | 20.74 | 20.98 | 20.80 | 1.80% | 433,357 |
| Aug 8, 2025 | 20.35 | 20.74 | 20.30 | 20.61 | 20.44 | 1.48% | 354,801 |
| Aug 7, 2025 | 19.97 | 20.31 | 19.87 | 20.31 | 20.14 | 2.99% | 402,438 |
| Aug 6, 2025 | 19.70 | 19.87 | 19.61 | 19.72 | 19.55 | 0.46% | 511,687 |
| Aug 5, 2025 | 19.58 | 19.66 | 19.41 | 19.63 | 19.46 | 2.03% | 252,575 |
| Aug 4, 2025 | 19.07 | 19.34 | 18.90 | 19.24 | 19.08 | 2.34% | 354,179 |
| Aug 1, 2025 | 18.71 | 19.03 | 18.70 | 18.80 | 18.53 | 2.29% | 309,624 |
| Jul 31, 2025 | 18.14 | 18.60 | 18.02 | 18.38 | 18.11 | 2.05% | 288,441 |
| Jul 30, 2025 | 17.85 | 18.25 | 17.65 | 18.01 | 17.75 | 0.61% | 332,355 |