Skip to main content
TIM S.A. (TIMB)
NYSE: TIMB · Real-Time Price · USD
14.92
-0.01 (-0.06%)
At close: Feb 21, 2025, 4:00 PM
15.13
+0.21 (1.41%)
After-hours: Feb 21, 2025, 4:13 PM EST

TIM S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.9315.0114.8314.9214.92-0.53%498,771
Feb 20, 202515.0015.0914.8915.0014.93-0.07%723,800
Feb 19, 202515.0515.1714.9115.0114.94-1.12%704,022
Feb 18, 202515.3615.4615.1615.1815.11-0.20%571,400
Feb 14, 202515.1415.3515.0015.2115.140.66%1,233,145
Feb 13, 202515.0515.1214.9315.1115.040.87%1,157,915
Feb 12, 202514.5615.0514.5614.9814.911.77%829,070
Feb 11, 202514.3314.7714.2714.7214.658.71%918,094
Feb 10, 202513.7213.7213.5213.5413.480.82%512,326
Feb 7, 202513.4513.5613.3713.4313.370.30%472,170
Feb 6, 202513.5013.5513.2013.3913.33-712,619
Feb 5, 202513.4813.5513.3113.3913.33-2.62%812,983
Feb 4, 202513.5813.7513.5213.7513.681.33%381,501
Feb 3, 202513.1913.5913.1013.5713.512.49%1,079,219
Jan 31, 202513.5913.5913.2313.2413.18-0.75%1,493,538
Jan 30, 202513.2813.4213.2513.3413.280.83%758,397
Jan 29, 202513.1513.2513.0613.2313.170.30%401,407
Jan 28, 202513.2913.4013.1013.1913.13-1.49%460,615
Jan 27, 202513.1113.4112.9213.3913.335.18%519,741
Jan 24, 202512.9613.0112.7012.7312.67-2.00%624,599
Jan 23, 202512.9913.0812.8812.9912.930.31%745,674
Jan 22, 202512.7413.0312.7412.9512.893.43%838,186
Jan 21, 202512.3812.5612.2712.5212.462.96%739,500
Jan 17, 202512.1712.2912.1512.1612.101.25%626,074
Jan 16, 202512.0912.1911.9812.0111.95-0.50%340,701
Jan 15, 202511.8212.1011.7312.0712.013.96%413,258
Jan 14, 202511.4211.6411.4211.6111.551.04%337,367
Jan 13, 202511.3611.5011.3411.4911.440.61%762,127
Jan 10, 202511.5811.5811.3211.4211.37-4.59%668,845
Jan 8, 202512.0212.0811.9111.9711.91-1.16%470,321
Jan 7, 202512.1112.2112.0312.1112.052.11%889,196
Jan 6, 202511.7811.9311.7211.8611.802.15%247,615
Jan 3, 202511.8211.8211.6111.6111.55-1.94%252,588
Jan 2, 202511.6311.8611.5911.8411.780.68%370,999
Dec 31, 202411.7111.8211.5611.7611.700.43%226,157
Dec 30, 202411.8011.8011.6111.7111.65-1.18%375,466
Dec 27, 202411.6911.8511.6611.8511.580.34%463,626
Dec 26, 202411.8812.0011.7811.8111.54-2.24%494,936
Dec 24, 202412.0112.0812.0012.0811.800.33%61,865
Dec 23, 202412.1612.1711.9912.0411.76-1.55%525,211
Dec 20, 202412.1512.2712.0812.2311.951.58%576,561
Dec 19, 202412.0912.1811.9912.0411.761.86%612,040
Dec 18, 202412.0312.1011.7611.8211.55-4.14%754,029
Dec 17, 202412.2112.4812.2112.3312.05-0.32%892,929
Dec 16, 202412.5212.6612.3712.3712.08-1.83%247,428
Dec 13, 202412.6512.7712.5512.6012.31-0.87%505,258
Dec 12, 202413.1513.1612.6212.7112.42-4.15%632,240
Dec 11, 202413.1413.5012.9813.2612.951.61%638,384
Dec 10, 202413.1713.1912.9613.0512.752.11%429,889
Dec 9, 202413.1213.2012.7612.7812.49-3.47%684,946
Dec 6, 202413.3813.4213.0713.2412.93-1.05%376,490
Dec 5, 202413.5013.6013.3213.3813.071.52%482,437
Dec 4, 202413.0913.3113.0213.1812.880.76%581,667
Dec 3, 202412.9013.1212.8613.0812.781.08%512,304
Dec 2, 202412.9513.1512.8912.9412.640.31%723,900
Nov 29, 202412.6913.0112.6012.9012.60-5.70%491,238
Nov 27, 202414.1014.2013.6813.6813.36-2.63%462,119
Nov 26, 202414.0414.1414.0014.0513.73-272,193
Nov 25, 202413.9514.0813.8914.0513.731.08%568,370
Nov 22, 202413.8313.9013.7413.9013.581.53%314,219
Nov 21, 202413.7713.8813.6813.6913.37-2.84%455,542
Nov 20, 202414.0914.2014.0814.0913.76-0.63%289,494
Nov 19, 202414.2514.2614.1314.1813.85-0.56%292,693
Nov 18, 202414.3514.4714.2514.2613.930.64%548,065
Nov 15, 202414.2614.3814.1614.1713.84-0.49%232,987
Nov 14, 202414.3314.3814.2214.2413.910.85%614,900
Nov 13, 202414.2314.2814.0514.1213.79-1.26%501,412
Nov 12, 202414.1814.3614.1614.3013.97-0.35%584,152
Nov 11, 202414.1814.4114.1614.3514.023.16%724,670
Nov 8, 202413.8914.0113.7913.9113.59-1.42%543,015
Nov 7, 202414.3314.3413.9514.1113.78-1.05%768,452
Nov 6, 202413.8514.2713.8314.2613.931.21%545,135
Nov 5, 202414.1214.2013.7414.0913.76-1.88%856,174
Nov 4, 202414.4314.5314.2314.3614.031.48%820,424
Nov 1, 202414.2214.3214.1214.1513.82-1.05%559,239
Oct 31, 202414.2714.4714.2414.3013.97-0.63%425,361
Oct 30, 202414.3514.5014.3114.3914.060.70%724,934
Oct 29, 202415.2115.3414.2414.2913.96-5.74%1,267,319
Oct 28, 202415.0815.2414.9015.1614.812.43%1,823,620
Oct 25, 202415.1115.1314.8014.8014.46-2.76%447,078
Oct 24, 202415.0615.2515.0415.2214.870.66%387,614
Oct 23, 202415.0115.1414.9615.1214.770.33%311,780
Oct 22, 202415.1115.1715.0015.0714.72-1.44%413,321
Oct 21, 202415.4015.5115.2815.2914.94-0.84%287,322
Oct 18, 202415.6215.6315.3315.4215.06-0.77%327,257
Oct 17, 202415.4215.5615.3815.5415.18-0.13%299,076
Oct 16, 202415.0915.6315.0715.5615.201.97%401,685
Oct 15, 202415.1115.3015.0515.2614.910.33%510,682
Oct 14, 202415.1615.2615.0815.2114.860.07%664,230
Oct 11, 202415.1615.3115.1115.2014.85-1.75%605,669
Oct 10, 202415.4515.5315.3915.4715.11-0.51%414,381
Oct 9, 202415.5315.6615.4615.5515.19-2.20%602,304
Oct 8, 202415.8116.0015.8115.9015.53-0.25%561,670
Oct 7, 202416.2816.3215.9315.9415.57-2.27%303,926
Oct 4, 202416.4616.5116.2616.3115.93-1.39%439,176
Oct 3, 202416.8616.8816.4316.5416.16-3.78%537,556
Oct 2, 202417.2017.2617.0817.1916.791.00%556,580
Oct 1, 202417.2017.2216.9617.0216.63-1.16%407,616
Sep 30, 202417.2817.4317.1417.2216.82-0.35%455,150
Sep 27, 202417.3017.4017.2217.2816.770.52%1,695,792