TIM S.A. (TIMB)
NYSE: TIMB · Real-Time Price · USD
18.67
0.00 (0.00%)
Oct 19, 2026, 4:00 PM EDT - Market closed
TIM S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 18.75 | 18.76 | 18.29 | 18.67 | 18.67 | - | 537,151 |
| Oct 16, 2026 | 18.51 | 18.67 | 18.19 | 18.67 | 18.67 | 1.47% | 407,204 |
| Oct 15, 2026 | 18.16 | 18.78 | 18.16 | 18.40 | 18.40 | 0.55% | 1,143,711 |
| Oct 14, 2026 | 17.96 | 18.42 | 17.75 | 18.30 | 18.30 | 0.66% | 644,315 |
| Oct 13, 2026 | 18.47 | 18.61 | 18.06 | 18.18 | 18.18 | 1.11% | 685,480 |
| Oct 12, 2026 | 17.90 | 18.16 | 17.80 | 17.98 | 17.98 | - | 430,435 |
| Oct 9, 2026 | 18.64 | 18.74 | 17.94 | 17.98 | 17.98 | -3.85% | 1,075,512 |
| Oct 8, 2026 | 18.76 | 18.88 | 18.52 | 18.70 | 18.70 | -1.68% | 875,058 |
| Oct 7, 2026 | 19.23 | 19.39 | 18.96 | 19.02 | 19.02 | 0.21% | 816,588 |
| Oct 6, 2026 | 19.78 | 19.78 | 18.90 | 18.98 | 18.98 | -1.66% | 1,006,790 |
| Oct 5, 2026 | 19.80 | 20.18 | 19.30 | 19.30 | 19.30 | 8.24% | 1,368,460 |
| Oct 2, 2026 | 17.57 | 17.91 | 17.35 | 17.83 | 17.83 | 2.12% | 426,000 |
| Oct 1, 2026 | 17.64 | 17.87 | 17.27 | 17.46 | 17.46 | -2.18% | 653,710 |
| Sep 30, 2026 | 18.13 | 18.19 | 17.75 | 17.85 | 17.85 | -0.06% | 402,096 |
| 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 |