TIM S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	19.32	19.32	18.95	18.99	18.99	-1.71%	622,452
Jul 10, 2025	19.00	19.47	18.92	19.32	19.32	-0.77%	473,140
Jul 9, 2025	19.75	19.80	19.40	19.47	19.47	-2.06%	574,756
Jul 8, 2025	20.22	20.23	19.69	19.88	19.88	-2.41%	456,746
Jul 7, 2025	20.64	20.70	20.26	20.37	20.37	-1.40%	610,282
Jul 3, 2025	20.53	20.78	20.48	20.66	20.66	2.43%	844,435
Jul 2, 2025	20.14	20.17	19.87	20.17	20.17	-0.30%	380,770
Jul 1, 2025	20.20	20.29	20.08	20.23	20.23	0.60%	386,661
Jun 30, 2025	19.45	20.16	19.45	20.11	20.11	3.39%	542,067
Jun 27, 2025	19.54	19.66	19.37	19.45	19.45	-0.56%	322,252
Jun 26, 2025	18.75	19.73	18.74	19.56	19.56	4.99%	1,417,033
Jun 25, 2025	18.79	18.89	18.57	18.63	18.63	-3.02%	653,868
Jun 24, 2025	19.43	19.43	19.14	19.21	19.21	-0.10%	319,801
Jun 23, 2025	19.25	19.29	19.02	19.23	19.23	-0.77%	518,056
Jun 20, 2025	19.41	19.53	19.28	19.38	19.38	0.73%	384,213
Jun 18, 2025	19.22	19.39	19.11	19.24	19.24	0.68%	500,319
Jun 17, 2025	19.11	19.15	18.86	19.11	19.11	0.10%	423,490
Jun 16, 2025	18.78	19.20	18.77	19.09	19.09	2.69%	386,340
Jun 13, 2025	18.50	18.69	18.36	18.59	18.59	-1.69%	307,565
Jun 12, 2025	18.76	18.93	18.70	18.91	18.91	0.42%	333,018
Jun 11, 2025	18.41	18.99	18.41	18.83	18.83	4.15%	2,253,915
Jun 10, 2025	18.04	18.16	17.98	18.08	18.08	1.57%	392,385
Jun 9, 2025	17.87	17.97	17.68	17.80	17.80	-0.78%	697,592
Jun 6, 2025	17.95	18.03	17.63	17.94	17.94	0.34%	346,290
Jun 5, 2025	17.99	18.17	17.77	17.88	17.88	-1.22%	475,292
Jun 4, 2025	17.87	18.29	17.86	18.10	18.10	3.25%	560,214
Jun 3, 2025	17.37	17.56	17.18	17.53	17.53	1.74%	261,335
Jun 2, 2025	17.29	17.39	17.07	17.23	17.23	1.29%	325,882
May 30, 2025	16.97	17.11	16.82	17.01	17.01	-0.82%	515,856
May 29, 2025	17.38	17.39	17.10	17.15	17.15	-0.98%	369,944
May 28, 2025	17.15	17.33	17.09	17.32	17.32	0.06%	282,580
May 27, 2025	17.22	17.47	17.22	17.31	17.31	2.00%	283,609
May 23, 2025	16.69	17.02	16.64	16.97	16.97	-0.53%	272,787
May 22, 2025	17.12	17.33	16.98	17.06	16.95	-2.57%	365,411
May 21, 2025	17.60	17.68	17.36	17.51	17.40	0.52%	282,082
May 20, 2025	17.19	17.45	17.14	17.42	17.31	0.64%	314,892
May 19, 2025	17.00	17.46	16.97	17.31	17.20	-0.52%	249,892
May 16, 2025	17.26	17.48	17.26	17.40	17.29	0.52%	217,850
May 15, 2025	17.68	17.68	17.22	17.31	17.20	-2.53%	421,141
May 14, 2025	17.78	17.83	17.63	17.76	17.65	2.13%	332,038
May 13, 2025	17.05	17.40	16.93	17.39	17.28	3.51%	358,305
May 12, 2025	16.94	16.96	16.72	16.80	16.69	-2.10%	381,884
May 9, 2025	17.24	17.33	17.16	17.16	17.05	-0.06%	229,875
May 8, 2025	17.61	17.68	17.13	17.17	17.06	-1.38%	317,574
May 7, 2025	17.62	17.62	17.37	17.41	17.30	0.17%	368,538
May 6, 2025	16.65	17.39	16.65	17.38	17.27	6.95%	389,489
May 5, 2025	16.60	16.63	16.21	16.25	16.15	-1.99%	249,163
May 2, 2025	16.59	16.72	16.53	16.58	16.48	0.30%	194,919
May 1, 2025	16.72	16.72	16.36	16.53	16.43	-0.90%	196,237
Apr 30, 2025	16.75	16.80	16.47	16.68	16.57	0.42%	321,528