TIM S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	18.04	18.37	17.91	18.13	18.13	-0.49%	474,056
Nov 5, 2026	18.20	18.33	17.98	18.22	18.22	0.11%	946,833
Nov 4, 2026	18.00	18.31	17.95	18.20	18.20	2.65%	1,001,501
Nov 3, 2026	17.86	18.18	17.72	17.73	17.73	-	1,122,737
Nov 2, 2026	17.69	17.96	17.58	17.73	17.73	0.28%	353,502
Oct 30, 2026	17.64	18.06	17.54	17.68	17.68	-2.37%	1,108,378
Oct 29, 2026	18.19	18.28	17.76	18.11	18.11	2.03%	1,769,407
Oct 28, 2026	18.06	18.15	17.56	17.75	17.75	-0.28%	922,164
Oct 27, 2026	17.22	17.95	17.06	17.80	17.80	6.02%	1,419,586
Oct 26, 2026	17.00	18.24	15.94	16.79	16.79	-12.42%	2,892,546
Oct 23, 2026	19.27	19.34	18.85	19.17	19.17	-1.49%	546,308
Oct 22, 2026	19.33	19.51	19.16	19.46	19.46	1.14%	587,110
Oct 21, 2026	19.07	19.36	18.97	19.24	19.24	0.73%	447,578
Oct 20, 2026	18.94	19.22	18.78	19.10	19.10	2.30%	550,698
Oct 19, 2026	18.75	18.76	18.29	18.67	18.67	-	537,150
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