Skip to main content
logo
TIM S.A. (TIMB)
NYSE: TIMB · Real-Time Price · USD
26.83
+0.20 (0.75%)
Apr 17, 2026, 4:00 PM EDT - Market closed

TIM S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202626.8327.0226.6126.8326.830.75%372,066
Apr 16, 202627.2527.2526.5426.6326.63-2.49%522,619
Apr 15, 202627.2927.4826.9727.3127.31-0.07%682,917
Apr 14, 202627.5427.6627.2127.3327.330.11%613,902
Apr 13, 202627.5327.6427.0127.3027.30-2.36%554,810
Apr 10, 202627.7928.2227.6727.9627.961.38%996,070
Apr 9, 202627.1227.6427.0727.5827.582.15%301,532
Apr 8, 202627.3127.3926.7627.0027.003.69%309,157
Apr 7, 202625.8426.0625.4726.0426.040.12%821,702
Apr 6, 202626.2926.4825.9526.0126.01-1.40%184,144
Apr 2, 202626.3126.7426.1626.3826.38-1.27%360,601
Apr 1, 202626.6426.9326.3926.7226.720.87%636,763
Mar 31, 202626.0226.6025.8026.4926.494.00%611,536
Mar 30, 202625.6825.7325.3225.4725.47-0.20%275,218
Mar 27, 202625.6125.9925.4225.5225.40-0.31%196,528
Mar 26, 202625.9626.1425.5625.6025.48-2.33%254,266
Mar 25, 202626.2526.5726.0926.2126.091.59%344,850
Mar 24, 202625.1925.8725.1125.8025.680.47%388,066
Mar 23, 202625.1125.8925.0125.6825.564.31%571,074
Mar 20, 202625.1325.2224.4524.6224.51-3.41%419,427
Mar 19, 202625.0525.7124.7925.4925.371.15%404,039
Mar 18, 202625.4925.5425.1025.2025.08-1.68%307,357
Mar 17, 202625.8425.8925.4325.6325.510.63%360,784
Mar 16, 202625.3925.6125.1725.4725.351.92%410,623
Mar 13, 202625.5525.7324.9124.9924.87-0.40%390,605
Mar 12, 202625.4225.4425.0225.0924.97-3.76%381,692
Mar 11, 202626.1226.5125.9826.0725.95-1.36%361,308
Mar 10, 202626.0726.6626.0026.4326.311.65%553,212
Mar 9, 202625.4026.1525.1026.0025.882.16%509,014
Mar 6, 202625.0325.7425.0325.4525.33-0.43%283,765
Mar 5, 202625.7725.9125.3225.5625.44-3.66%276,789
Mar 4, 202626.0026.5325.7326.5326.414.20%613,421
Mar 3, 202625.0425.6524.8025.4625.34-3.92%551,575
Mar 2, 202626.5426.9026.3526.5026.38-3.57%456,673
Feb 27, 202627.2027.4927.1227.4827.350.37%180,972
Feb 26, 202627.5327.5627.0927.3827.25-341,819
Feb 25, 202627.3627.4427.1327.3827.25-0.44%362,168
Feb 24, 202626.7127.5226.7127.5027.373.62%387,174
Feb 23, 202626.2626.6526.2626.5426.421.34%376,739
Feb 20, 202625.7926.2025.7326.1926.070.96%315,325
Feb 19, 202625.9326.1225.8525.9425.820.82%305,333
Feb 18, 202626.2726.6425.5825.7325.61-2.02%469,664
Feb 17, 202626.0126.7625.9526.2626.140.54%198,957
Feb 13, 202626.2426.4525.8126.1226.00-3.79%797,303
Feb 12, 202627.0527.3826.9127.1527.020.15%477,392
Feb 11, 202627.0027.7426.9327.1126.987.49%864,546
Feb 10, 202625.3525.6525.1025.2225.10-0.32%563,330
Feb 9, 202624.5825.3024.5325.3025.183.43%425,112
Feb 6, 202624.4524.5624.2424.4624.350.99%263,263
Feb 5, 202624.1924.3823.8124.2224.112.76%381,986