TIM S.A. (TIMB)
NYSE: TIMB · Real-Time Price · USD
23.93
+0.10 (0.42%)
Jan 28, 2026, 2:45 PM EST - Market open
TIM S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 24.10 | 24.25 | 24.00 | 24.04 | - | 0.88% | 95,789 |
| Jan 27, 2026 | 23.83 | 23.93 | 23.56 | 23.83 | 23.83 | 1.92% | 225,416 |
| Jan 26, 2026 | 23.17 | 23.41 | 23.10 | 23.38 | 23.38 | 0.30% | 239,250 |
| Jan 23, 2026 | 23.00 | 23.45 | 22.90 | 23.31 | 23.31 | 1.88% | 224,901 |
| Jan 22, 2026 | 22.71 | 23.22 | 22.66 | 22.88 | 22.88 | 0.97% | 396,731 |
| Jan 21, 2026 | 22.35 | 22.72 | 22.19 | 22.66 | 22.66 | 0.35% | 561,776 |
| Jan 20, 2026 | 21.52 | 22.61 | 21.49 | 22.58 | 22.58 | 6.01% | 529,250 |
| Jan 16, 2026 | 21.22 | 21.32 | 21.09 | 21.30 | 21.30 | -1.71% | 453,864 |
| Jan 15, 2026 | 20.92 | 21.73 | 20.81 | 21.67 | 21.67 | 2.60% | 574,613 |
| Jan 14, 2026 | 20.94 | 21.27 | 20.91 | 21.12 | 21.12 | 3.58% | 420,624 |
| Jan 13, 2026 | 20.79 | 20.83 | 20.33 | 20.39 | 20.39 | -2.72% | 642,618 |
| Jan 12, 2026 | 20.77 | 20.98 | 20.75 | 20.96 | 20.96 | 1.01% | 463,693 |
| Jan 9, 2026 | 20.61 | 20.80 | 20.53 | 20.75 | 20.75 | 1.57% | 378,234 |
| Jan 8, 2026 | 20.05 | 20.44 | 20.05 | 20.43 | 20.43 | 1.74% | 433,647 |
| Jan 7, 2026 | 20.12 | 20.35 | 20.06 | 20.08 | 20.08 | -0.15% | 1,159,194 |
| Jan 6, 2026 | 20.10 | 20.31 | 19.98 | 20.11 | 20.11 | 0.70% | 905,999 |
| Jan 5, 2026 | 19.81 | 20.11 | 19.80 | 19.97 | 19.97 | 0.30% | 442,267 |
| Jan 2, 2026 | 19.69 | 19.94 | 19.62 | 19.91 | 19.91 | 2.37% | 458,373 |
| Dec 31, 2025 | 19.37 | 19.55 | 19.30 | 19.45 | 19.45 | -0.31% | 193,101 |
| Dec 30, 2025 | 19.74 | 19.76 | 19.51 | 19.51 | 19.51 | 0.77% | 353,481 |
| Dec 29, 2025 | 19.25 | 19.46 | 19.25 | 19.36 | 19.36 | -4.49% | 380,245 |
| Dec 26, 2025 | 20.22 | 20.27 | 20.07 | 20.27 | 19.51 | - | 334,671 |
| Dec 24, 2025 | 20.07 | 20.28 | 20.06 | 20.27 | 19.51 | 0.95% | 101,056 |
| Dec 23, 2025 | 20.11 | 20.24 | 20.03 | 20.08 | 19.32 | 0.10% | 256,220 |
| Dec 22, 2025 | 20.05 | 20.32 | 19.84 | 20.06 | 19.30 | -2.72% | 933,863 |
| Dec 19, 2025 | 20.67 | 20.74 | 20.54 | 20.62 | 19.84 | 0.34% | 378,950 |
| Dec 18, 2025 | 20.50 | 20.68 | 20.40 | 20.55 | 19.78 | -0.72% | 477,338 |
| Dec 17, 2025 | 20.71 | 20.95 | 20.64 | 20.70 | 19.92 | -0.53% | 257,778 |
| Dec 16, 2025 | 21.29 | 21.29 | 20.81 | 20.81 | 20.03 | -4.06% | 281,703 |
| Dec 15, 2025 | 21.72 | 21.75 | 21.51 | 21.69 | 20.87 | 0.56% | 176,324 |
| Dec 12, 2025 | 21.69 | 21.82 | 21.44 | 21.57 | 20.76 | 0.33% | 265,909 |
| Dec 11, 2025 | 21.93 | 22.17 | 21.49 | 21.50 | 20.69 | -0.51% | 416,937 |
| Dec 10, 2025 | 21.50 | 21.71 | 21.37 | 21.61 | 20.80 | 0.37% | 305,625 |
| Dec 9, 2025 | 21.38 | 21.62 | 21.30 | 21.53 | 20.72 | -0.09% | 404,512 |
| Dec 8, 2025 | 21.78 | 21.85 | 21.50 | 21.55 | 20.74 | 1.51% | 335,814 |
| Dec 5, 2025 | 22.28 | 22.45 | 21.18 | 21.23 | 20.43 | -5.14% | 551,105 |
| Dec 4, 2025 | 22.69 | 22.84 | 22.36 | 22.38 | 21.54 | 0.86% | 501,056 |
| Dec 3, 2025 | 22.66 | 22.66 | 22.15 | 22.19 | 21.35 | -1.90% | 366,123 |
| Dec 2, 2025 | 22.59 | 22.74 | 22.35 | 22.62 | 21.77 | -1.01% | 626,349 |
| Dec 1, 2025 | 22.99 | 23.12 | 22.67 | 22.85 | 21.99 | -2.68% | 295,297 |
| Nov 28, 2025 | 23.65 | 23.67 | 23.30 | 23.48 | 22.60 | 0.60% | 140,802 |
| Nov 26, 2025 | 23.60 | 23.65 | 23.34 | 23.34 | 22.46 | 1.30% | 294,649 |
| Nov 25, 2025 | 22.89 | 23.13 | 22.76 | 23.04 | 22.17 | 0.48% | 174,191 |
| Nov 24, 2025 | 23.03 | 23.10 | 22.75 | 22.93 | 22.07 | 0.48% | 251,837 |
| Nov 21, 2025 | 22.61 | 22.88 | 22.57 | 22.82 | 21.96 | 2.15% | 311,178 |
| Nov 20, 2025 | 22.83 | 22.93 | 22.28 | 22.34 | 21.50 | -1.76% | 233,477 |
| Nov 19, 2025 | 23.09 | 23.20 | 22.72 | 22.74 | 21.88 | -2.86% | 244,430 |
| Nov 18, 2025 | 23.09 | 23.53 | 23.09 | 23.41 | 22.53 | 1.25% | 264,131 |
| Nov 17, 2025 | 23.26 | 23.37 | 23.05 | 23.12 | 22.25 | -1.32% | 307,813 |
| Nov 14, 2025 | 23.16 | 23.56 | 23.15 | 23.43 | 22.55 | 1.69% | 206,887 |