Skip to main content
logo
TIM S.A. (TIMB)
NYSE: TIMB · Real-Time Price · USD
23.04
+0.11 (0.48%)
At close: Nov 25, 2025, 4:00 PM EST
23.27
+0.23 (1.00%)
Pre-market: Nov 26, 2025, 8:20 AM EST

TIM S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 202522.8923.1322.7623.0423.040.48%174,191
Nov 24, 202523.0323.1022.7522.9322.930.48%251,837
Nov 21, 202522.6122.8822.5722.8222.822.15%311,178
Nov 20, 202522.8322.9322.2822.3422.34-1.76%233,477
Nov 19, 202523.0923.2022.7222.7422.74-2.86%244,430
Nov 18, 202523.0923.5323.0923.4123.411.25%264,131
Nov 17, 202523.2623.3723.0523.1223.12-1.32%307,813
Nov 14, 202523.1623.5623.1523.4323.431.69%206,887
Nov 13, 202523.1123.3222.7323.0423.04-1.03%459,449
Nov 12, 202523.4823.4923.2023.2823.28-2.06%259,797
Nov 11, 202523.8623.8823.5123.7723.773.12%386,702
Nov 10, 202523.2623.3322.9823.0523.050.66%423,966
Nov 7, 202522.8923.1122.8222.9022.900.39%326,547
Nov 6, 202523.1623.2522.7822.8122.81-1.51%328,216
Nov 5, 202523.3223.6923.1623.1623.161.85%430,671
Nov 4, 202522.6422.9622.5222.7422.740.62%347,266
Nov 3, 202522.4422.6422.2922.6022.600.04%729,110
Oct 31, 202523.1123.1322.5222.5922.59-2.33%381,132
Oct 30, 202523.0723.2623.0023.1323.13-0.30%348,412
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, 202522.0422.0821.7721.9321.78-0.50%176,909
Oct 1, 202522.3322.3322.0222.0421.89-1.25%270,248
Sep 30, 202522.1722.4722.1622.3222.171.69%261,127
Sep 29, 202521.8922.0021.8521.9521.802.00%172,626
Sep 26, 202521.4721.6021.3921.5221.371.08%147,174
Sep 25, 202521.5921.6421.2721.2921.15-1.62%198,208
Sep 24, 202521.7921.8621.5721.6421.49-1.77%166,269
Sep 23, 202521.7722.0821.7722.0321.881.85%182,635
Sep 22, 202521.4421.7121.2721.6321.48-0.41%145,014
Sep 19, 202521.7321.7821.6621.7221.570.74%141,916
Sep 18, 202521.6121.7021.4321.5621.41-0.78%687,011
Sep 17, 202521.5821.8521.5221.7321.581.12%414,778