Skip to main content
logo
TIM S.A. (TIMB)
NYSE: TIMB · Real-Time Price · USD
22.02
-0.25 (-1.12%)
At close: May 29, 2026, 4:00 PM EDT
21.89
-0.13 (-0.59%)
After-hours: May 29, 2026, 7:00 PM EDT

TIM S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202622.1022.1021.7422.0222.02-1.12%262,144
May 28, 202622.2222.6122.0722.2722.27-0.09%306,135
May 27, 202622.3822.5222.1722.2922.29-0.89%228,188
May 26, 202622.5022.5422.2822.4922.490.54%234,825
May 22, 202622.5222.5822.2522.3722.37-1.19%254,375
May 21, 202622.2922.7322.2422.6422.640.49%182,177
May 20, 202622.2422.6222.2022.5322.531.85%253,738
May 19, 202621.7722.1221.6922.1222.12-0.23%260,360
May 18, 202622.0822.2121.9822.1722.171.14%328,205
May 15, 202622.2422.2821.9021.9221.92-3.48%246,037
May 14, 202622.7122.7422.4822.7122.711.11%307,071
May 13, 202622.9323.1722.3722.4622.46-3.06%445,892
May 12, 202623.2723.4223.1223.1723.17-0.64%942,182
May 11, 202623.5923.9123.2023.3223.32-1.98%442,569
May 8, 202624.0624.2723.7923.7923.790.81%1,011,086
May 7, 202624.6824.6823.5123.6023.60-5.68%1,225,579
May 6, 202625.6225.7224.7625.0225.02-7.68%649,693
May 5, 202626.6427.3326.2427.1027.104.67%329,917
May 4, 202626.1126.2925.7625.8925.890.98%278,393
May 1, 202625.9725.9925.6225.6425.64-1.16%200,937
Apr 30, 202625.3826.0325.3025.9425.944.43%278,724
Apr 29, 202625.1225.3024.8424.8424.84-2.36%297,047
Apr 28, 202625.3025.5024.8925.4425.44-1.59%250,437
Apr 27, 202626.3226.4125.8425.8525.85-0.96%207,993
Apr 24, 202625.9826.2225.8126.1026.100.27%204,460
Apr 23, 202625.9626.3025.8426.0326.030.62%278,478
Apr 22, 202626.7726.8125.7625.8725.87-2.56%267,518
Apr 21, 202627.0727.1026.5226.5526.55-1.81%232,859
Apr 20, 202626.9827.1526.8327.0427.040.78%250,349
Apr 17, 202626.8327.0226.6126.8326.830.75%372,306
Apr 16, 202627.2527.2526.5426.6326.63-2.49%522,770
Apr 15, 202627.2927.4826.9727.3127.31-0.07%683,251
Apr 14, 202627.5427.6627.2127.3327.330.11%613,907
Apr 13, 202627.5327.6427.0127.3027.30-2.36%555,022
Apr 10, 202627.7928.2227.6727.9627.961.38%997,010
Apr 9, 202627.1227.6427.0727.5827.582.15%301,732
Apr 8, 202627.3127.3926.7627.0027.003.69%309,162
Apr 7, 202625.8426.0625.4726.0426.040.12%822,674
Apr 6, 202626.2926.4825.9526.0126.01-1.40%184,145
Apr 2, 202626.3126.7426.1626.3826.38-1.27%360,606
Apr 1, 202626.6426.9326.3926.7226.720.87%636,768
Mar 31, 202626.0226.6025.8026.4926.494.00%611,537
Mar 30, 202625.6825.7325.3225.4725.470.27%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