TIM S.A. (TIMB)
NYSE: TIMB · Real-Time Price · USD
19.91
+0.46 (2.37%)
Jan 2, 2026, 4:00 PM EST - Market closed
TIM S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 19.69 | 19.94 | 19.62 | 19.91 | 19.91 | 2.37% | 458,373 |
| Dec 31, 2025 | 19.37 | 19.55 | 19.30 | 19.45 | 19.45 | -0.31% | 193,101 |
| Dec 30, 2025 | 19.74 | 19.76 | 19.51 | 19.51 | 19.51 | 0.77% | 353,481 |
| Dec 29, 2025 | 19.25 | 19.46 | 19.25 | 19.36 | 19.36 | -4.49% | 380,245 |
| Dec 26, 2025 | 20.22 | 20.27 | 20.07 | 20.27 | 19.51 | - | 334,671 |
| Dec 24, 2025 | 20.07 | 20.28 | 20.06 | 20.27 | 19.51 | 0.95% | 101,056 |
| Dec 23, 2025 | 20.11 | 20.24 | 20.03 | 20.08 | 19.32 | 0.10% | 256,220 |
| Dec 22, 2025 | 20.05 | 20.32 | 19.84 | 20.06 | 19.30 | -2.72% | 933,863 |
| Dec 19, 2025 | 20.67 | 20.74 | 20.54 | 20.62 | 19.84 | 0.34% | 378,950 |
| Dec 18, 2025 | 20.50 | 20.68 | 20.40 | 20.55 | 19.78 | -0.72% | 477,338 |
| Dec 17, 2025 | 20.71 | 20.95 | 20.64 | 20.70 | 19.92 | -0.53% | 257,778 |
| Dec 16, 2025 | 21.29 | 21.29 | 20.81 | 20.81 | 20.03 | -4.06% | 281,703 |
| Dec 15, 2025 | 21.72 | 21.75 | 21.51 | 21.69 | 20.87 | 0.56% | 176,324 |
| Dec 12, 2025 | 21.69 | 21.82 | 21.44 | 21.57 | 20.76 | 0.33% | 265,909 |
| Dec 11, 2025 | 21.93 | 22.17 | 21.49 | 21.50 | 20.69 | -0.51% | 416,937 |
| Dec 10, 2025 | 21.50 | 21.71 | 21.37 | 21.61 | 20.80 | 0.37% | 305,625 |
| Dec 9, 2025 | 21.38 | 21.62 | 21.30 | 21.53 | 20.72 | -0.09% | 404,512 |
| Dec 8, 2025 | 21.78 | 21.85 | 21.50 | 21.55 | 20.74 | 1.51% | 335,814 |
| Dec 5, 2025 | 22.28 | 22.45 | 21.18 | 21.23 | 20.43 | -5.14% | 551,105 |
| Dec 4, 2025 | 22.69 | 22.84 | 22.36 | 22.38 | 21.54 | 0.86% | 501,056 |
| Dec 3, 2025 | 22.66 | 22.66 | 22.15 | 22.19 | 21.35 | -1.90% | 366,123 |
| Dec 2, 2025 | 22.59 | 22.74 | 22.35 | 22.62 | 21.77 | -1.01% | 626,349 |
| Dec 1, 2025 | 22.99 | 23.12 | 22.67 | 22.85 | 21.99 | -2.68% | 295,297 |
| Nov 28, 2025 | 23.65 | 23.67 | 23.30 | 23.48 | 22.60 | 0.60% | 140,802 |
| Nov 26, 2025 | 23.60 | 23.65 | 23.34 | 23.34 | 22.46 | 1.30% | 294,649 |
| Nov 25, 2025 | 22.89 | 23.13 | 22.76 | 23.04 | 22.17 | 0.48% | 174,191 |
| Nov 24, 2025 | 23.03 | 23.10 | 22.75 | 22.93 | 22.07 | 0.48% | 251,837 |
| Nov 21, 2025 | 22.61 | 22.88 | 22.57 | 22.82 | 21.96 | 2.15% | 311,178 |
| Nov 20, 2025 | 22.83 | 22.93 | 22.28 | 22.34 | 21.50 | -1.76% | 233,477 |
| Nov 19, 2025 | 23.09 | 23.20 | 22.72 | 22.74 | 21.88 | -2.86% | 244,430 |
| Nov 18, 2025 | 23.09 | 23.53 | 23.09 | 23.41 | 22.53 | 1.25% | 264,131 |
| Nov 17, 2025 | 23.26 | 23.37 | 23.05 | 23.12 | 22.25 | -1.32% | 307,813 |
| Nov 14, 2025 | 23.16 | 23.56 | 23.15 | 23.43 | 22.55 | 1.69% | 206,887 |
| Nov 13, 2025 | 23.11 | 23.32 | 22.73 | 23.04 | 22.17 | -1.03% | 459,449 |
| Nov 12, 2025 | 23.48 | 23.49 | 23.20 | 23.28 | 22.40 | -2.06% | 259,797 |
| Nov 11, 2025 | 23.86 | 23.88 | 23.51 | 23.77 | 22.87 | 3.12% | 386,702 |
| Nov 10, 2025 | 23.26 | 23.33 | 22.98 | 23.05 | 22.18 | 0.66% | 423,966 |
| Nov 7, 2025 | 22.89 | 23.11 | 22.82 | 22.90 | 22.04 | 0.39% | 326,547 |
| Nov 6, 2025 | 23.16 | 23.25 | 22.78 | 22.81 | 21.95 | -1.51% | 328,216 |
| Nov 5, 2025 | 23.32 | 23.69 | 23.16 | 23.16 | 22.29 | 1.85% | 430,671 |
| Nov 4, 2025 | 22.64 | 22.96 | 22.52 | 22.74 | 21.88 | 0.62% | 347,266 |
| Nov 3, 2025 | 22.44 | 22.64 | 22.29 | 22.60 | 21.75 | 0.04% | 729,110 |
| Oct 31, 2025 | 23.11 | 23.13 | 22.52 | 22.59 | 21.74 | -2.33% | 381,132 |
| Oct 30, 2025 | 23.07 | 23.26 | 23.00 | 23.13 | 22.26 | -0.30% | 348,412 |
| Oct 29, 2025 | 23.61 | 23.61 | 23.11 | 23.20 | 22.33 | -1.28% | 460,612 |
| Oct 28, 2025 | 23.38 | 23.58 | 23.25 | 23.50 | 22.61 | 0.73% | 529,239 |
| Oct 27, 2025 | 23.21 | 23.34 | 23.04 | 23.33 | 22.45 | 3.05% | 421,868 |
| Oct 24, 2025 | 22.90 | 22.90 | 22.59 | 22.64 | 21.79 | 1.16% | 978,765 |
| Oct 23, 2025 | 22.11 | 22.42 | 21.96 | 22.38 | 21.54 | 2.01% | 326,333 |
| Oct 22, 2025 | 21.79 | 21.95 | 21.74 | 21.94 | 21.11 | 0.64% | 780,755 |