TIM S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	18.80	18.98	18.69	18.96	-	1.23%	373,524
Sep 8, 2026	18.80	18.98	18.69	18.73	18.73	1.63%	373,484
Sep 4, 2026	18.42	18.55	18.36	18.43	18.43	-1.44%	302,302
Sep 3, 2026	18.98	19.03	18.62	18.70	18.70	1.63%	390,436
Sep 2, 2026	18.26	18.61	18.22	18.40	18.40	1.43%	406,843
Sep 1, 2026	18.03	18.47	18.01	18.14	18.14	1.11%	587,286
Aug 31, 2026	17.88	18.09	17.69	17.94	17.94	1.64%	472,688
Aug 28, 2026	17.65	17.76	17.32	17.65	17.65	-0.68%	311,334
Aug 27, 2026	17.96	17.96	17.73	17.77	17.77	-2.26%	434,292
Aug 26, 2026	18.26	18.36	18.16	18.18	18.18	-0.44%	395,109
Aug 25, 2026	18.12	18.28	17.84	18.26	18.26	0.44%	387,192
Aug 24, 2026	17.58	18.18	17.55	18.18	18.18	1.91%	632,140
Aug 21, 2026	17.69	17.91	17.56	17.84	17.84	2.12%	1,568,542
Aug 20, 2026	17.82	17.93	17.39	17.47	17.47	-1.74%	936,984
Aug 19, 2026	17.62	17.98	17.60	17.78	17.78	2.89%	489,650
Aug 18, 2026	17.55	17.73	17.24	17.28	17.28	-1.76%	364,968
Aug 17, 2026	17.45	17.60	17.31	17.59	17.59	1.38%	376,914
Aug 14, 2026	17.22	17.45	17.14	17.35	17.35	0.23%	808,191
Aug 13, 2026	18.04	18.09	17.27	17.31	17.31	-4.84%	630,394
Aug 12, 2026	18.20	18.26	18.10	18.19	18.19	0.83%	495,130
Aug 11, 2026	18.30	18.43	17.91	18.04	18.04	-1.90%	429,383
Aug 10, 2026	18.51	18.54	18.32	18.39	18.39	-0.22%	378,310
Aug 7, 2026	18.44	18.52	18.26	18.43	18.43	-0.49%	504,573
Aug 6, 2026	18.32	18.70	18.30	18.52	18.52	1.37%	420,680
Aug 5, 2026	18.47	18.68	18.25	18.27	18.27	-0.11%	629,012
Aug 4, 2026	18.78	18.79	18.23	18.29	18.29	-3.33%	616,404
Aug 3, 2026	19.13	19.17	18.77	18.92	18.92	-1.30%	611,088
Jul 31, 2026	19.27	19.41	19.00	19.17	19.17	0.26%	453,123
Jul 30, 2026	19.01	19.25	18.92	19.12	19.12	0.37%	513,220
Jul 29, 2026	19.27	19.56	19.01	19.05	19.05	-3.74%	892,219
Jul 28, 2026	20.19	20.50	19.38	19.79	19.79	-5.22%	954,603
Jul 27, 2026	21.18	21.31	20.76	20.88	20.88	-1.97%	475,901
Jul 24, 2026	20.96	21.69	20.94	21.30	21.30	1.19%	718,413
Jul 23, 2026	21.28	21.53	20.92	21.05	21.05	-4.41%	471,657
Jul 22, 2026	22.10	22.39	21.91	22.02	22.02	-1.08%	491,479
Jul 21, 2026	22.17	22.32	22.03	22.26	22.26	0.09%	211,344
Jul 20, 2026	22.15	22.37	22.02	22.24	22.24	0.45%	398,235
Jul 17, 2026	21.94	22.17	21.85	22.14	22.14	0.41%	604,283
Jul 16, 2026	22.21	22.21	21.80	22.05	22.05	-1.39%	369,434
Jul 15, 2026	22.43	22.62	22.26	22.36	22.36	-1.58%	675,954
Jul 14, 2026	22.23	22.72	22.15	22.72	22.72	3.79%	1,071,307
Jul 13, 2026	22.19	22.34	21.85	21.89	21.89	-1.75%	373,852
Jul 10, 2026	22.12	22.42	22.05	22.28	22.28	2.25%	529,475
Jul 9, 2026	21.65	21.82	21.33	21.79	21.79	0.23%	563,107
Jul 8, 2026	21.88	22.15	21.67	21.74	21.74	-0.73%	556,207
Jul 7, 2026	22.08	22.17	21.75	21.90	21.90	0.32%	366,586
Jul 6, 2026	21.85	21.96	21.68	21.83	21.83	0.55%	475,915
Jul 2, 2026	21.72	22.04	21.56	21.71	21.71	1.78%	258,783
Jul 1, 2026	20.99	21.45	20.92	21.33	21.33	-0.42%	584,686
Jun 30, 2026	21.19	21.43	21.03	21.42	21.42	-0.74%	183,723