Skip to main content
logo
TIM S.A. (TIMB)
NYSE: TIMB · Real-Time Price · USD
25.52
-0.08 (-0.31%)
At close: Mar 27, 2026, 4:00 PM EDT
25.50
-0.02 (-0.08%)
After-hours: Mar 27, 2026, 7:00 PM EDT

TIM S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202625.6125.9925.4225.5225.52-0.31%196,526
Mar 26, 202625.9626.1425.5625.6025.60-2.33%254,266
Mar 25, 202626.2526.5726.0926.2126.211.59%344,845
Mar 24, 202625.1925.8725.1125.8025.800.47%388,034
Mar 23, 202625.1125.8925.0125.6825.684.31%571,004
Mar 20, 202625.1325.2224.4524.6224.62-3.41%416,371
Mar 19, 202625.0525.7124.7925.4925.491.15%397,771
Mar 18, 202625.4925.5425.1025.2025.20-1.68%305,647
Mar 17, 202625.8425.8925.4325.6325.630.63%360,784
Mar 16, 202625.3925.6125.1725.4725.471.92%410,623
Mar 13, 202625.5525.7324.9124.9924.99-0.40%390,605
Mar 12, 202625.4225.4425.0225.0925.09-3.76%381,642
Mar 11, 202626.1226.5125.9826.0726.07-1.36%361,308
Mar 10, 202626.0726.6626.0026.4326.431.65%553,211
Mar 9, 202625.4026.1525.1026.0026.002.16%508,984
Mar 6, 202625.0325.7425.0325.4525.45-0.43%283,765
Mar 5, 202625.7725.9125.3225.5625.56-3.66%276,789
Mar 4, 202626.0026.5325.7326.5326.534.20%613,402
Mar 3, 202625.0425.6524.8025.4625.46-3.92%551,574
Mar 2, 202626.5426.9026.3526.5026.50-3.57%456,673
Feb 27, 202627.2027.4927.1227.4827.480.37%180,972
Feb 26, 202627.5327.5627.0927.3827.38-341,714
Feb 25, 202627.3627.4427.1327.3827.38-0.44%362,167
Feb 24, 202626.7127.5226.7127.5027.503.62%387,174
Feb 23, 202626.2626.6526.2626.5426.541.34%376,729
Feb 20, 202625.7926.2025.7326.1926.190.96%315,325
Feb 19, 202625.9326.1225.8525.9425.940.82%305,141
Feb 18, 202626.2726.6425.5825.7325.73-2.02%469,442
Feb 17, 202626.0126.7625.9526.2626.260.54%198,907
Feb 13, 202626.2426.4525.8126.1226.12-3.79%797,179
Feb 12, 202627.0527.3826.9127.1527.150.15%477,350
Feb 11, 202627.0027.7426.9327.1127.117.49%864,251
Feb 10, 202625.3525.6525.1025.2225.22-0.32%563,306
Feb 9, 202624.5825.3024.5325.3025.303.43%424,060
Feb 6, 202624.4524.5624.2424.4624.460.99%263,263
Feb 5, 202624.1924.3823.8124.2224.222.76%381,948
Feb 4, 202623.8723.9323.4523.5723.57-1.30%331,847
Feb 3, 202623.9924.1623.6823.8823.881.83%424,346
Feb 2, 202623.4423.7123.3723.4523.450.64%329,202
Jan 30, 202623.9423.9523.2023.3023.30-3.24%290,527
Jan 29, 202624.3424.4023.7224.0824.08-0.33%314,231
Jan 28, 202624.1024.2523.8824.1624.161.38%226,375
Jan 27, 202623.8323.9323.5623.8323.831.92%225,416
Jan 26, 202623.1723.4123.1023.3823.380.30%239,250
Jan 23, 202623.0023.4522.9023.3123.311.88%224,901
Jan 22, 202622.7123.2222.6622.8822.880.97%396,731
Jan 21, 202622.3522.7222.1922.6622.660.35%561,776
Jan 20, 202621.5222.6121.4922.5822.586.01%529,250
Jan 16, 202621.2221.3221.0921.3021.30-1.71%453,864
Jan 15, 202620.9221.7320.8121.6721.672.60%574,613