TIM S.A. (TIMB)
NYSE: TIMB · Real-Time Price · USD
23.79
+0.19 (0.81%)
May 8, 2026, 4:00 PM EDT - Market closed
TIM S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 24.06 | 24.27 | 23.79 | 23.79 | 23.79 | 0.81% | 1,010,960 |
| May 7, 2026 | 24.68 | 24.68 | 23.51 | 23.60 | 23.60 | -5.68% | 1,225,526 |
| May 6, 2026 | 25.62 | 25.72 | 24.76 | 25.02 | 25.02 | -7.68% | 648,789 |
| May 5, 2026 | 26.64 | 27.33 | 26.24 | 27.10 | 27.10 | 4.67% | 329,911 |
| May 4, 2026 | 26.11 | 26.29 | 25.76 | 25.89 | 25.89 | 0.98% | 278,392 |
| May 1, 2026 | 25.97 | 25.99 | 25.62 | 25.64 | 25.64 | -1.16% | 200,937 |
| Apr 30, 2026 | 25.38 | 26.03 | 25.30 | 25.94 | 25.94 | 4.43% | 278,724 |
| Apr 29, 2026 | 25.12 | 25.30 | 24.84 | 24.84 | 24.84 | -2.36% | 297,047 |
| Apr 28, 2026 | 25.30 | 25.50 | 24.89 | 25.44 | 25.44 | -1.59% | 250,287 |
| Apr 27, 2026 | 26.32 | 26.41 | 25.84 | 25.85 | 25.85 | -0.96% | 207,943 |
| Apr 24, 2026 | 25.98 | 26.22 | 25.81 | 26.10 | 26.10 | 0.27% | 204,457 |
| Apr 23, 2026 | 25.96 | 26.30 | 25.84 | 26.03 | 26.03 | 0.62% | 278,478 |
| Apr 22, 2026 | 26.77 | 26.81 | 25.76 | 25.87 | 25.87 | -2.56% | 267,518 |
| Apr 21, 2026 | 27.07 | 27.10 | 26.52 | 26.55 | 26.55 | -1.81% | 232,859 |
| Apr 20, 2026 | 26.98 | 27.15 | 26.83 | 27.04 | 27.04 | 0.78% | 250,349 |
| Apr 17, 2026 | 26.83 | 27.02 | 26.61 | 26.83 | 26.83 | 0.75% | 372,066 |
| Apr 16, 2026 | 27.25 | 27.25 | 26.54 | 26.63 | 26.63 | -2.49% | 522,619 |
| Apr 15, 2026 | 27.29 | 27.48 | 26.97 | 27.31 | 27.31 | -0.07% | 682,917 |
| Apr 14, 2026 | 27.54 | 27.66 | 27.21 | 27.33 | 27.33 | 0.11% | 613,902 |
| Apr 13, 2026 | 27.53 | 27.64 | 27.01 | 27.30 | 27.30 | -2.36% | 554,810 |
| Apr 10, 2026 | 27.79 | 28.22 | 27.67 | 27.96 | 27.96 | 1.38% | 996,070 |
| Apr 9, 2026 | 27.12 | 27.64 | 27.07 | 27.58 | 27.58 | 2.15% | 301,532 |
| Apr 8, 2026 | 27.31 | 27.39 | 26.76 | 27.00 | 27.00 | 3.69% | 309,157 |
| Apr 7, 2026 | 25.84 | 26.06 | 25.47 | 26.04 | 26.04 | 0.12% | 821,702 |
| Apr 6, 2026 | 26.29 | 26.48 | 25.95 | 26.01 | 26.01 | -1.40% | 184,144 |
| Apr 2, 2026 | 26.31 | 26.74 | 26.16 | 26.38 | 26.38 | -1.27% | 360,601 |
| Apr 1, 2026 | 26.64 | 26.93 | 26.39 | 26.72 | 26.72 | 0.87% | 636,763 |
| Mar 31, 2026 | 26.02 | 26.60 | 25.80 | 26.49 | 26.49 | 4.00% | 611,536 |
| Mar 30, 2026 | 25.68 | 25.73 | 25.32 | 25.47 | 25.47 | -0.20% | 275,218 |
| Mar 27, 2026 | 25.61 | 25.99 | 25.42 | 25.52 | 25.40 | -0.31% | 196,528 |
| Mar 26, 2026 | 25.96 | 26.14 | 25.56 | 25.60 | 25.48 | -2.33% | 254,266 |
| Mar 25, 2026 | 26.25 | 26.57 | 26.09 | 26.21 | 26.09 | 1.59% | 344,850 |
| Mar 24, 2026 | 25.19 | 25.87 | 25.11 | 25.80 | 25.68 | 0.47% | 388,066 |
| Mar 23, 2026 | 25.11 | 25.89 | 25.01 | 25.68 | 25.56 | 4.31% | 571,074 |
| Mar 20, 2026 | 25.13 | 25.22 | 24.45 | 24.62 | 24.51 | -3.41% | 419,427 |
| Mar 19, 2026 | 25.05 | 25.71 | 24.79 | 25.49 | 25.37 | 1.15% | 404,039 |
| Mar 18, 2026 | 25.49 | 25.54 | 25.10 | 25.20 | 25.08 | -1.68% | 307,357 |
| Mar 17, 2026 | 25.84 | 25.89 | 25.43 | 25.63 | 25.51 | 0.63% | 360,784 |
| Mar 16, 2026 | 25.39 | 25.61 | 25.17 | 25.47 | 25.35 | 1.92% | 410,623 |
| Mar 13, 2026 | 25.55 | 25.73 | 24.91 | 24.99 | 24.87 | -0.40% | 390,605 |
| Mar 12, 2026 | 25.42 | 25.44 | 25.02 | 25.09 | 24.97 | -3.76% | 381,692 |
| Mar 11, 2026 | 26.12 | 26.51 | 25.98 | 26.07 | 25.95 | -1.36% | 361,308 |
| Mar 10, 2026 | 26.07 | 26.66 | 26.00 | 26.43 | 26.31 | 1.65% | 553,212 |
| Mar 9, 2026 | 25.40 | 26.15 | 25.10 | 26.00 | 25.88 | 2.16% | 509,014 |
| Mar 6, 2026 | 25.03 | 25.74 | 25.03 | 25.45 | 25.33 | -0.43% | 283,765 |
| Mar 5, 2026 | 25.77 | 25.91 | 25.32 | 25.56 | 25.44 | -3.66% | 276,789 |
| Mar 4, 2026 | 26.00 | 26.53 | 25.73 | 26.53 | 26.41 | 4.20% | 613,421 |
| Mar 3, 2026 | 25.04 | 25.65 | 24.80 | 25.46 | 25.34 | -3.92% | 551,575 |
| Mar 2, 2026 | 26.54 | 26.90 | 26.35 | 26.50 | 26.38 | -3.57% | 456,673 |
| Feb 27, 2026 | 27.20 | 27.49 | 27.12 | 27.48 | 27.35 | 0.37% | 180,972 |