Skip to main content
TIM S.A. (TIMB)
NYSE: TIMB · Real-Time Price · USD
26.01
+0.56 (2.20%)
Mar 9, 2026, 4:00 PM EDT - Market closed

TIM S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.4026.1525.1026.04-2.32%418,506
Mar 6, 202625.0325.7425.0325.4525.45-0.43%283,765
Mar 5, 202625.7725.9125.3225.5625.56-3.66%276,789
Mar 4, 202626.0026.5325.7326.5326.534.20%613,402
Mar 3, 202625.0425.6524.8025.4625.46-3.92%551,574
Mar 2, 202626.5426.9026.3526.5026.50-3.57%456,673
Feb 27, 202627.2027.4927.1227.4827.480.37%180,972
Feb 26, 202627.5327.5627.0927.3827.38-341,714
Feb 25, 202627.3627.4427.1327.3827.38-0.44%362,167
Feb 24, 202626.7127.5226.7127.5027.503.62%387,174
Feb 23, 202626.2626.6526.2626.5426.541.34%376,729
Feb 20, 202625.7926.2025.7326.1926.190.96%315,325
Feb 19, 202625.9326.1225.8525.9425.940.82%305,141
Feb 18, 202626.2726.6425.5825.7325.73-2.02%469,442
Feb 17, 202626.0126.7625.9526.2626.260.54%198,907
Feb 13, 202626.2426.4525.8126.1226.12-3.79%797,179
Feb 12, 202627.0527.3826.9127.1527.150.15%477,350
Feb 11, 202627.0027.7426.9327.1127.117.49%864,251
Feb 10, 202625.3525.6525.1025.2225.22-0.32%563,306
Feb 9, 202624.5825.3024.5325.3025.303.43%424,060
Feb 6, 202624.4524.5624.2424.4624.460.99%263,263
Feb 5, 202624.1924.3823.8124.2224.222.76%381,948
Feb 4, 202623.8723.9323.4523.5723.57-1.30%331,847
Feb 3, 202623.9924.1623.6823.8823.881.83%424,346
Feb 2, 202623.4423.7123.3723.4523.450.64%329,202
Jan 30, 202623.9423.9523.2023.3023.30-3.24%290,527
Jan 29, 202624.3424.4023.7224.0824.08-0.33%314,231
Jan 28, 202624.1024.2523.8824.1624.161.38%226,375
Jan 27, 202623.8323.9323.5623.8323.831.92%225,416
Jan 26, 202623.1723.4123.1023.3823.380.30%239,250
Jan 23, 202623.0023.4522.9023.3123.311.88%224,901
Jan 22, 202622.7123.2222.6622.8822.880.97%396,731
Jan 21, 202622.3522.7222.1922.6622.660.35%561,776
Jan 20, 202621.5222.6121.4922.5822.586.01%529,250
Jan 16, 202621.2221.3221.0921.3021.30-1.71%453,864
Jan 15, 202620.9221.7320.8121.6721.672.60%574,613
Jan 14, 202620.9421.2720.9121.1221.123.58%420,624
Jan 13, 202620.7920.8320.3320.3920.39-2.72%642,618
Jan 12, 202620.7720.9820.7520.9620.961.01%463,693
Jan 9, 202620.6120.8020.5320.7520.751.57%378,234
Jan 8, 202620.0520.4420.0520.4320.431.74%433,647
Jan 7, 202620.1220.3520.0620.0820.08-0.15%1,159,194
Jan 6, 202620.1020.3119.9820.1120.110.70%905,999
Jan 5, 202619.8120.1119.8019.9719.970.30%442,267
Jan 2, 202619.6919.9419.6219.9119.912.37%458,373
Dec 31, 202519.3719.5519.3019.4519.45-0.31%193,101
Dec 30, 202519.7419.7619.5119.5119.510.77%353,481
Dec 29, 202519.2519.4619.2519.3619.36-4.49%380,245
Dec 26, 202520.2220.2720.0720.2719.51-334,671
Dec 24, 202520.0720.2820.0620.2719.510.95%101,056
Dec 23, 202520.1120.2420.0320.0819.320.10%256,220
Dec 22, 202520.0520.3219.8420.0619.30-2.72%933,863
Dec 19, 202520.6720.7420.5420.6219.840.34%378,950
Dec 18, 202520.5020.6820.4020.5519.78-0.72%477,338
Dec 17, 202520.7120.9520.6420.7019.92-0.53%257,778
Dec 16, 202521.2921.2920.8120.8120.03-4.06%281,703
Dec 15, 202521.7221.7521.5121.6920.870.56%176,324
Dec 12, 202521.6921.8221.4421.5720.760.33%265,909
Dec 11, 202521.9322.1721.4921.5020.69-0.51%416,937
Dec 10, 202521.5021.7121.3721.6120.800.37%305,625
Dec 9, 202521.3821.6221.3021.5320.72-0.09%404,512
Dec 8, 202521.7821.8521.5021.5520.741.51%335,814
Dec 5, 202522.2822.4521.1821.2320.43-5.14%551,105
Dec 4, 202522.6922.8422.3622.3821.540.86%501,056
Dec 3, 202522.6622.6622.1522.1921.35-1.90%366,123
Dec 2, 202522.5922.7422.3522.6221.77-1.01%626,349
Dec 1, 202522.9923.1222.6722.8521.99-2.68%295,297
Nov 28, 202523.6523.6723.3023.4822.600.60%140,802
Nov 26, 202523.6023.6523.3423.3422.461.30%294,649
Nov 25, 202522.8923.1322.7623.0422.170.48%174,191
Nov 24, 202523.0323.1022.7522.9322.070.48%251,837
Nov 21, 202522.6122.8822.5722.8221.962.15%311,178
Nov 20, 202522.8322.9322.2822.3421.50-1.76%233,477
Nov 19, 202523.0923.2022.7222.7421.88-2.86%244,430
Nov 18, 202523.0923.5323.0923.4122.531.25%264,131
Nov 17, 202523.2623.3723.0523.1222.25-1.32%307,813
Nov 14, 202523.1623.5623.1523.4322.551.69%206,887
Nov 13, 202523.1123.3222.7323.0422.17-1.03%459,449
Nov 12, 202523.4823.4923.2023.2822.40-2.06%259,797
Nov 11, 202523.8623.8823.5123.7722.873.12%386,702
Nov 10, 202523.2623.3322.9823.0522.180.66%423,966
Nov 7, 202522.8923.1122.8222.9022.040.39%326,547
Nov 6, 202523.1623.2522.7822.8121.95-1.51%328,216
Nov 5, 202523.3223.6923.1623.1622.291.85%430,671
Nov 4, 202522.6422.9622.5222.7421.880.62%347,266
Nov 3, 202522.4422.6422.2922.6021.750.04%729,110
Oct 31, 202523.1123.1322.5222.5921.74-2.33%381,132
Oct 30, 202523.0723.2623.0023.1322.26-0.30%348,412
Oct 29, 202523.6123.6123.1123.2022.33-1.28%460,612
Oct 28, 202523.3823.5823.2523.5022.610.73%529,239
Oct 27, 202523.2123.3423.0423.3322.453.05%421,868
Oct 24, 202522.9022.9022.5922.6421.791.16%978,765
Oct 23, 202522.1122.4221.9622.3821.542.01%326,333
Oct 22, 202521.7921.9521.7421.9421.110.64%780,755
Oct 21, 202521.9222.0021.8021.8020.98-1.62%236,241
Oct 20, 202522.2022.2121.9922.1621.331.47%147,854
Oct 17, 202521.4821.9221.4821.8421.022.10%200,540
Oct 16, 202521.1921.4821.1321.3920.580.99%211,237
Oct 15, 202520.8121.4220.8021.1820.382.32%354,028
Oct 14, 202520.4120.7320.4120.7019.92-0.34%201,326