Skip to main content
TIM S.A. (TIMB)
NYSE: TIMB · Real-Time Price · USD
19.38
+0.14 (0.73%)
Jun 20, 2025, 4:00 PM - Market closed

TIM S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202519.4119.5319.2819.3819.380.73%383,763
Jun 18, 202519.2219.3919.1119.2419.240.68%500,319
Jun 17, 202519.1119.1518.8619.1119.110.10%423,490
Jun 16, 202518.7819.2018.7719.0919.092.69%386,340
Jun 13, 202518.5018.6918.3618.5918.59-1.69%307,565
Jun 12, 202518.7618.9318.7018.9118.910.42%333,018
Jun 11, 202518.4118.9918.4118.8318.834.15%2,253,915
Jun 10, 202518.0418.1617.9818.0818.081.57%392,385
Jun 9, 202517.8717.9717.6817.8017.80-0.78%697,592
Jun 6, 202517.9518.0317.6317.9417.940.34%346,290
Jun 5, 202517.9918.1717.7717.8817.88-1.22%475,292
Jun 4, 202517.8718.2917.8618.1018.103.25%560,214
Jun 3, 202517.3717.5617.1817.5317.531.74%261,335
Jun 2, 202517.2917.3917.0717.2317.231.29%325,882
May 30, 202516.9717.1116.8217.0117.01-0.82%515,856
May 29, 202517.3817.3917.1017.1517.15-0.98%369,944
May 28, 202517.1517.3317.0917.3217.320.06%282,580
May 27, 202517.2217.4717.2217.3117.312.00%283,609
May 23, 202516.6917.0216.6416.9716.97-0.53%272,787
May 22, 202517.1217.3316.9817.0616.95-2.57%365,411
May 21, 202517.6017.6817.3617.5117.400.52%282,082
May 20, 202517.1917.4517.1417.4217.310.64%314,892
May 19, 202517.0017.4616.9717.3117.20-0.52%249,892
May 16, 202517.2617.4817.2617.4017.290.52%217,850
May 15, 202517.6817.6817.2217.3117.20-2.53%421,141
May 14, 202517.7817.8317.6317.7617.652.13%332,038
May 13, 202517.0517.4016.9317.3917.283.51%358,305
May 12, 202516.9416.9616.7216.8016.69-2.10%381,884
May 9, 202517.2417.3317.1617.1617.05-0.06%229,875
May 8, 202517.6117.6817.1317.1717.06-1.38%317,574
May 7, 202517.6217.6217.3717.4117.300.17%368,538
May 6, 202516.6517.3916.6517.3817.276.95%389,489
May 5, 202516.6016.6316.2116.2516.15-1.99%249,163
May 2, 202516.5916.7216.5316.5816.480.30%194,919
May 1, 202516.7216.7216.3616.5316.43-0.90%196,237
Apr 30, 202516.7516.8016.4716.6816.570.42%321,528
Apr 29, 202516.4916.8016.4616.6116.500.85%319,283
Apr 28, 202516.3216.4816.3216.4716.371.42%181,511
Apr 25, 202516.2516.4616.0616.2416.14-0.55%443,585
Apr 24, 202516.1416.4116.0816.3316.232.58%195,695
Apr 23, 202515.8616.0315.7815.9215.821.99%562,811
Apr 22, 202515.5215.7215.5215.6115.511.96%169,136
Apr 21, 202515.4215.4515.2215.3115.21-0.39%198,709
Apr 17, 202515.0115.4014.9715.3715.273.15%244,570
Apr 16, 202514.7315.1014.6714.9014.81-0.40%379,877
Apr 15, 202514.9115.0114.8114.9614.870.13%661,689
Apr 14, 202514.8415.0214.8014.9414.850.81%469,005
Apr 11, 202514.6114.8514.4614.8214.732.56%659,430
Apr 10, 202514.3914.6214.1814.4514.36-5.43%622,211
Apr 9, 202514.4315.2914.3315.2814.935.16%744,542