TIM S.A. (TIMB)
NYSE: TIMB · Real-Time Price · USD
17.86
+0.22 (1.25%)
At close: Sep 29, 2026, 4:00 PM EDT
17.85
-0.01 (-0.06%)
After-hours: Sep 29, 2026, 7:30 PM EDT
TIM S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 17.58 | 17.88 | 17.55 | 17.86 | 17.86 | 1.25% | 494,253 |
| Sep 28, 2026 | 17.80 | 17.82 | 17.60 | 17.64 | 17.64 | -1.99% | 338,701 |
| Sep 25, 2026 | 18.22 | 18.30 | 17.97 | 18.16 | 18.00 | -0.93% | 730,486 |
| Sep 24, 2026 | 18.36 | 18.68 | 18.26 | 18.33 | 18.17 | -0.05% | 596,980 |
| Sep 23, 2026 | 18.68 | 18.72 | 18.30 | 18.34 | 18.18 | -3.17% | 629,378 |
| Sep 22, 2026 | 18.86 | 18.96 | 18.80 | 18.94 | 18.77 | 0.05% | 359,392 |
| Sep 21, 2026 | 19.19 | 19.23 | 18.76 | 18.93 | 18.76 | 0.16% | 319,823 |
| Sep 18, 2026 | 18.76 | 18.92 | 18.55 | 18.90 | 18.73 | -0.42% | 320,282 |
| Sep 17, 2026 | 19.08 | 19.12 | 18.82 | 18.98 | 18.81 | -0.42% | 318,686 |
| Sep 16, 2026 | 18.95 | 19.17 | 18.93 | 19.06 | 18.89 | 0.16% | 225,619 |
| Sep 15, 2026 | 19.03 | 19.18 | 18.98 | 19.03 | 18.86 | -0.47% | 251,338 |
| Sep 14, 2026 | 18.51 | 19.20 | 18.51 | 19.12 | 18.95 | 1.22% | 719,962 |
| Sep 11, 2026 | 19.16 | 19.38 | 18.81 | 18.89 | 18.72 | -1.51% | 520,631 |
| Sep 10, 2026 | 18.73 | 19.21 | 18.73 | 19.18 | 19.01 | 1.16% | 743,357 |
| Sep 9, 2026 | 18.74 | 19.04 | 18.72 | 18.96 | 18.79 | 1.23% | 843,384 |
| Sep 8, 2026 | 18.80 | 18.98 | 18.69 | 18.73 | 18.56 | 1.63% | 373,527 |
| Sep 4, 2026 | 18.42 | 18.55 | 18.36 | 18.43 | 18.27 | -1.44% | 303,719 |
| Sep 3, 2026 | 18.98 | 19.03 | 18.62 | 18.70 | 18.53 | 1.63% | 390,564 |
| Sep 2, 2026 | 18.26 | 18.61 | 18.22 | 18.40 | 18.24 | 1.43% | 407,093 |
| Sep 1, 2026 | 18.03 | 18.47 | 18.01 | 18.14 | 17.98 | 1.11% | 587,286 |
| Aug 31, 2026 | 17.88 | 18.09 | 17.69 | 17.94 | 17.78 | 1.64% | 472,976 |
| Aug 28, 2026 | 17.65 | 17.76 | 17.32 | 17.65 | 17.49 | -0.68% | 311,334 |
| Aug 27, 2026 | 17.96 | 17.96 | 17.73 | 17.77 | 17.61 | -2.26% | 434,292 |
| Aug 26, 2026 | 18.26 | 18.36 | 18.16 | 18.18 | 18.02 | -0.44% | 396,135 |
| Aug 25, 2026 | 18.12 | 18.28 | 17.84 | 18.26 | 18.10 | 0.44% | 387,283 |
| Aug 24, 2026 | 17.58 | 18.18 | 17.55 | 18.18 | 18.02 | 1.91% | 632,141 |
| Aug 21, 2026 | 17.69 | 17.91 | 17.56 | 17.84 | 17.68 | 2.12% | 1,568,543 |
| Aug 20, 2026 | 17.82 | 17.93 | 17.39 | 17.47 | 17.31 | -1.74% | 937,005 |
| Aug 19, 2026 | 17.62 | 17.98 | 17.60 | 17.78 | 17.62 | 2.89% | 489,650 |
| Aug 18, 2026 | 17.55 | 17.73 | 17.24 | 17.28 | 17.13 | -1.76% | 364,969 |
| Aug 17, 2026 | 17.45 | 17.60 | 17.31 | 17.59 | 17.43 | 1.38% | 376,947 |
| Aug 14, 2026 | 17.22 | 17.45 | 17.14 | 17.35 | 17.20 | 0.23% | 808,191 |
| Aug 13, 2026 | 18.04 | 18.09 | 17.27 | 17.31 | 17.16 | -4.84% | 630,523 |
| Aug 12, 2026 | 18.20 | 18.26 | 18.10 | 18.19 | 18.03 | 0.83% | 495,131 |
| Aug 11, 2026 | 18.30 | 18.43 | 17.91 | 18.04 | 17.88 | -1.90% | 429,565 |
| Aug 10, 2026 | 18.51 | 18.54 | 18.32 | 18.39 | 18.23 | -0.22% | 378,434 |
| Aug 7, 2026 | 18.44 | 18.52 | 18.26 | 18.43 | 18.27 | -0.49% | 504,585 |
| Aug 6, 2026 | 18.32 | 18.70 | 18.30 | 18.52 | 18.36 | 1.37% | 420,823 |
| Aug 5, 2026 | 18.47 | 18.68 | 18.25 | 18.27 | 18.11 | -0.11% | 629,785 |
| Aug 4, 2026 | 18.78 | 18.79 | 18.23 | 18.29 | 18.13 | -3.33% | 616,668 |
| Aug 3, 2026 | 19.13 | 19.17 | 18.77 | 18.92 | 18.75 | -1.30% | 611,102 |
| Jul 31, 2026 | 19.27 | 19.41 | 19.00 | 19.17 | 19.00 | 0.26% | 453,123 |
| Jul 30, 2026 | 19.01 | 19.25 | 18.92 | 19.12 | 18.95 | 0.37% | 513,251 |
| Jul 29, 2026 | 19.27 | 19.56 | 19.01 | 19.05 | 18.88 | -3.74% | 892,269 |
| Jul 28, 2026 | 20.19 | 20.50 | 19.38 | 19.79 | 19.61 | -5.22% | 954,903 |
| Jul 27, 2026 | 21.18 | 21.31 | 20.76 | 20.88 | 20.69 | -1.97% | 475,958 |
| Jul 24, 2026 | 20.96 | 21.69 | 20.94 | 21.30 | 21.11 | 1.19% | 718,414 |
| Jul 23, 2026 | 21.28 | 21.53 | 20.92 | 21.05 | 20.86 | -4.41% | 471,659 |
| Jul 22, 2026 | 22.10 | 22.39 | 21.91 | 22.02 | 21.82 | -1.08% | 491,483 |
| Jul 21, 2026 | 22.17 | 22.32 | 22.03 | 22.26 | 22.06 | 0.09% | 211,345 |