TIM S.A. (TIMB)
NYSE: TIMB · Real-Time Price · USD
20.95
+0.39 (1.90%)
Aug 22, 2025, 4:00 PM - Market closed
TIM S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.77 | 21.08 | 20.65 | 20.95 | 20.95 | 1.90% | 293,484 |
| Aug 21, 2025 | 20.36 | 20.56 | 20.28 | 20.56 | 20.56 | 0.69% | 781,049 |
| Aug 20, 2025 | 20.44 | 20.60 | 20.36 | 20.42 | 20.42 | 0.64% | 462,204 |
| Aug 19, 2025 | 20.28 | 20.49 | 20.28 | 20.29 | 20.29 | -1.46% | 220,247 |
| Aug 18, 2025 | 20.81 | 20.82 | 20.59 | 20.59 | 20.59 | -1.15% | 265,814 |
| Aug 15, 2025 | 20.53 | 20.83 | 20.52 | 20.83 | 20.83 | 1.46% | 283,420 |
| Aug 14, 2025 | 20.53 | 20.74 | 20.42 | 20.53 | 20.53 | 0.49% | 244,365 |
| Aug 13, 2025 | 20.46 | 20.46 | 20.20 | 20.43 | 20.43 | -0.34% | 672,039 |
| Aug 12, 2025 | 20.72 | 20.90 | 20.34 | 20.50 | 20.50 | -2.29% | 517,064 |
| Aug 11, 2025 | 20.79 | 21.03 | 20.74 | 20.98 | 20.98 | 1.80% | 433,357 |
| Aug 8, 2025 | 20.35 | 20.74 | 20.30 | 20.61 | 20.61 | 1.48% | 354,801 |
| Aug 7, 2025 | 19.97 | 20.31 | 19.87 | 20.31 | 20.31 | 2.99% | 402,438 |
| Aug 6, 2025 | 19.70 | 19.87 | 19.61 | 19.72 | 19.72 | 0.46% | 511,687 |
| Aug 5, 2025 | 19.58 | 19.66 | 19.41 | 19.63 | 19.63 | 2.03% | 252,575 |
| Aug 4, 2025 | 19.07 | 19.34 | 18.90 | 19.24 | 19.24 | 2.34% | 354,179 |
| Aug 1, 2025 | 18.71 | 19.03 | 18.70 | 18.80 | 18.69 | 2.29% | 309,624 |
| Jul 31, 2025 | 18.14 | 18.60 | 18.02 | 18.38 | 18.27 | 2.05% | 288,441 |
| Jul 30, 2025 | 17.85 | 18.25 | 17.65 | 18.01 | 17.90 | 0.61% | 332,355 |
| Jul 29, 2025 | 17.79 | 17.95 | 17.70 | 17.90 | 17.79 | 0.73% | 327,943 |
| Jul 28, 2025 | 17.99 | 17.99 | 17.69 | 17.77 | 17.66 | -1.22% | 383,818 |
| Jul 25, 2025 | 18.03 | 18.09 | 17.95 | 17.99 | 17.88 | -0.55% | 357,820 |
| Jul 24, 2025 | 17.98 | 18.14 | 17.94 | 18.09 | 17.98 | -0.28% | 393,681 |
| Jul 23, 2025 | 17.83 | 18.15 | 17.77 | 18.14 | 18.03 | 1.62% | 421,933 |
| Jul 22, 2025 | 18.23 | 18.25 | 17.73 | 17.85 | 17.74 | -1.54% | 876,312 |
| Jul 21, 2025 | 18.38 | 18.38 | 18.12 | 18.13 | 18.02 | -0.60% | 614,455 |
| Jul 18, 2025 | 18.54 | 18.54 | 18.20 | 18.24 | 18.13 | -1.72% | 365,713 |
| Jul 17, 2025 | 18.45 | 18.63 | 18.45 | 18.56 | 18.45 | -0.75% | 308,778 |
| Jul 16, 2025 | 18.55 | 18.71 | 18.46 | 18.70 | 18.59 | 0.48% | 535,575 |
| Jul 15, 2025 | 18.66 | 18.67 | 18.45 | 18.61 | 18.50 | -0.27% | 352,512 |
| Jul 14, 2025 | 18.63 | 18.82 | 18.55 | 18.66 | 18.55 | -1.74% | 451,278 |
| Jul 11, 2025 | 19.32 | 19.32 | 18.95 | 18.99 | 18.87 | -1.71% | 622,657 |
| Jul 10, 2025 | 19.00 | 19.47 | 18.92 | 19.32 | 19.20 | -0.77% | 473,140 |
| Jul 9, 2025 | 19.75 | 19.80 | 19.40 | 19.47 | 19.35 | -2.06% | 574,756 |
| Jul 8, 2025 | 20.22 | 20.23 | 19.69 | 19.88 | 19.76 | -2.41% | 456,746 |
| Jul 7, 2025 | 20.64 | 20.70 | 20.26 | 20.37 | 20.25 | -1.40% | 610,282 |
| Jul 3, 2025 | 20.53 | 20.78 | 20.48 | 20.66 | 20.53 | 2.43% | 844,435 |
| Jul 2, 2025 | 20.14 | 20.17 | 19.87 | 20.17 | 20.05 | -0.30% | 380,770 |
| Jul 1, 2025 | 20.20 | 20.29 | 20.08 | 20.23 | 20.11 | 0.60% | 386,661 |
| Jun 30, 2025 | 19.45 | 20.16 | 19.45 | 20.11 | 19.99 | 3.39% | 542,067 |
| Jun 27, 2025 | 19.54 | 19.66 | 19.37 | 19.45 | 19.33 | -0.56% | 322,252 |
| Jun 26, 2025 | 18.75 | 19.73 | 18.74 | 19.56 | 19.44 | 4.99% | 1,417,033 |
| Jun 25, 2025 | 18.79 | 18.89 | 18.57 | 18.63 | 18.52 | -3.02% | 653,868 |
| Jun 24, 2025 | 19.43 | 19.43 | 19.14 | 19.21 | 19.09 | -0.10% | 319,801 |
| Jun 23, 2025 | 19.25 | 19.29 | 19.02 | 19.23 | 19.11 | -0.77% | 518,056 |
| Jun 20, 2025 | 19.41 | 19.53 | 19.28 | 19.38 | 19.26 | 0.73% | 384,213 |
| Jun 18, 2025 | 19.22 | 19.39 | 19.11 | 19.24 | 19.12 | 0.68% | 500,319 |
| Jun 17, 2025 | 19.11 | 19.15 | 18.86 | 19.11 | 18.99 | 0.10% | 423,490 |
| Jun 16, 2025 | 18.78 | 19.20 | 18.77 | 19.09 | 18.97 | 2.69% | 386,340 |
| Jun 13, 2025 | 18.50 | 18.69 | 18.36 | 18.59 | 18.48 | -1.69% | 307,565 |
| Jun 12, 2025 | 18.76 | 18.93 | 18.70 | 18.91 | 18.79 | 0.42% | 333,018 |