Skip to main content
TIM S.A. (TIMB)
NYSE: TIMB · Real-Time Price · USD
21.23
-1.15 (-5.14%)
At close: Dec 5, 2025, 4:00 PM EST
21.48
+0.25 (1.18%)
After-hours: Dec 5, 2025, 7:43 PM EST

TIM S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.2822.4521.1821.2321.23-5.14%551,054
Dec 4, 202522.6922.8422.3622.3822.380.86%501,056
Dec 3, 202522.6622.6622.1522.1922.19-1.90%366,123
Dec 2, 202522.5922.7422.3522.6222.62-1.01%626,348
Dec 1, 202522.9923.1222.6722.8522.85-2.68%295,273
Nov 28, 202523.6523.6723.3023.4823.480.60%140,802
Nov 26, 202523.6023.6523.3423.3423.341.30%294,649
Nov 25, 202522.8923.1322.7623.0423.040.48%174,191
Nov 24, 202523.0323.1022.7522.9322.930.48%251,837
Nov 21, 202522.6122.8822.5722.8222.822.15%311,178
Nov 20, 202522.8322.9322.2822.3422.34-1.76%233,477
Nov 19, 202523.0923.2022.7222.7422.74-2.86%244,430
Nov 18, 202523.0923.5323.0923.4123.411.25%264,131
Nov 17, 202523.2623.3723.0523.1223.12-1.32%307,813
Nov 14, 202523.1623.5623.1523.4323.431.69%206,887
Nov 13, 202523.1123.3222.7323.0423.04-1.03%459,449
Nov 12, 202523.4823.4923.2023.2823.28-2.06%259,797
Nov 11, 202523.8623.8823.5123.7723.773.12%386,702
Nov 10, 202523.2623.3322.9823.0523.050.66%423,966
Nov 7, 202522.8923.1122.8222.9022.900.39%326,547
Nov 6, 202523.1623.2522.7822.8122.81-1.51%328,216
Nov 5, 202523.3223.6923.1623.1623.161.85%430,671
Nov 4, 202522.6422.9622.5222.7422.740.62%347,266
Nov 3, 202522.4422.6422.2922.6022.600.04%729,110
Oct 31, 202523.1123.1322.5222.5922.59-2.33%381,132
Oct 30, 202523.0723.2623.0023.1323.13-0.30%348,412
Oct 29, 202523.6123.6123.1123.2023.20-1.28%460,612
Oct 28, 202523.3823.5823.2523.5023.500.73%529,239
Oct 27, 202523.2123.3423.0423.3323.333.05%421,868
Oct 24, 202522.9022.9022.5922.6422.641.16%978,765
Oct 23, 202522.1122.4221.9622.3822.382.01%326,333
Oct 22, 202521.7921.9521.7421.9421.940.64%780,755
Oct 21, 202521.9222.0021.8021.8021.80-1.62%236,241
Oct 20, 202522.2022.2121.9922.1622.161.47%147,854
Oct 17, 202521.4821.9221.4821.8421.842.10%200,540
Oct 16, 202521.1921.4821.1321.3921.390.99%211,237
Oct 15, 202520.8121.4220.8021.1821.182.32%354,028
Oct 14, 202520.4120.7320.4120.7020.70-0.34%201,326
Oct 13, 202520.8220.9820.7020.7720.771.12%311,613
Oct 10, 202521.1521.2520.4220.5420.54-3.75%474,870
Oct 9, 202521.4121.4321.1821.3421.34-0.14%162,880
Oct 8, 202521.3821.4621.2321.3721.37-0.05%519,589
Oct 7, 202521.8521.8521.3321.3821.38-3.30%265,458
Oct 6, 202522.2622.2921.9222.1122.110.14%146,076
Oct 3, 202521.8022.1321.7222.0822.080.68%168,174
Oct 2, 202522.0422.0821.7721.9321.78-0.50%176,909
Oct 1, 202522.3322.3322.0222.0421.89-1.25%270,248
Sep 30, 202522.1722.4722.1622.3222.171.69%261,127
Sep 29, 202521.8922.0021.8521.9521.802.00%172,626
Sep 26, 202521.4721.6021.3921.5221.371.08%147,174
Sep 25, 202521.5921.6421.2721.2921.15-1.62%198,208
Sep 24, 202521.7921.8621.5721.6421.49-1.77%166,269
Sep 23, 202521.7722.0821.7722.0321.881.85%182,635
Sep 22, 202521.4421.7121.2721.6321.48-0.41%145,014
Sep 19, 202521.7321.7821.6621.7221.570.74%141,916
Sep 18, 202521.6121.7021.4321.5621.41-0.78%687,011
Sep 17, 202521.5821.8521.5221.7321.581.12%414,778
Sep 16, 202521.4521.5521.3721.4921.340.84%237,523
Sep 15, 202521.2621.4721.2421.3121.170.14%211,399
Sep 12, 202520.9321.3020.8821.2821.141.62%422,011
Sep 11, 202520.8821.0720.8420.9420.800.92%389,238
Sep 10, 202520.8821.0420.7120.7520.61-0.67%963,578
Sep 9, 202520.9021.0120.7620.8920.75-0.43%562,640
Sep 8, 202521.1021.1220.8320.9820.84-1.73%233,344
Sep 5, 202521.2021.3521.0921.3521.212.50%592,183
Sep 4, 202520.6820.9120.6520.8320.690.19%778,060
Sep 3, 202520.8721.0920.6920.7920.650.19%1,168,368
Sep 2, 202520.7421.0520.6620.7520.61-1.89%1,490,918
Aug 29, 202521.3821.4120.9821.1521.01-1.49%321,838
Aug 28, 202521.3521.5721.2321.4721.320.94%296,112
Aug 27, 202521.0121.3120.9421.2721.130.95%635,634
Aug 26, 202521.2321.3221.0321.0720.93-0.71%426,198
Aug 25, 202520.9521.3620.8821.2221.081.29%255,000
Aug 22, 202520.7721.0820.6520.9520.811.90%293,484
Aug 21, 202520.3620.5620.2820.5620.420.69%781,049
Aug 20, 202520.4420.6020.3620.4220.280.64%462,204
Aug 19, 202520.2820.4920.2820.2920.15-1.46%220,247
Aug 18, 202520.8120.8220.5920.5920.45-1.15%265,814
Aug 15, 202520.5320.8320.5220.8320.691.46%283,420
Aug 14, 202520.5320.7420.4220.5320.390.49%244,365
Aug 13, 202520.4620.4620.2020.4320.29-0.34%672,039
Aug 12, 202520.7220.9020.3420.5020.36-2.29%517,064
Aug 11, 202520.7921.0320.7420.9820.841.80%433,357
Aug 8, 202520.3520.7420.3020.6120.471.48%354,801
Aug 7, 202519.9720.3119.8720.3120.172.99%402,438
Aug 6, 202519.7019.8719.6119.7219.590.46%511,687
Aug 5, 202519.5819.6619.4119.6319.502.03%252,575
Aug 4, 202519.0719.3418.9019.2419.112.34%354,179
Aug 1, 202518.7119.0318.7018.8018.582.29%309,624
Jul 31, 202518.1418.6018.0218.3818.162.05%288,441
Jul 30, 202517.8518.2517.6518.0117.800.61%332,355
Jul 29, 202517.7917.9517.7017.9017.690.73%327,943
Jul 28, 202517.9917.9917.6917.7717.56-1.22%383,818
Jul 25, 202518.0318.0917.9517.9917.78-0.55%357,820
Jul 24, 202517.9818.1417.9418.0917.88-0.28%393,681
Jul 23, 202517.8318.1517.7718.1417.921.62%421,933
Jul 22, 202518.2318.2517.7317.8517.64-1.54%876,312
Jul 21, 202518.3818.3818.1218.1317.92-0.60%614,455
Jul 18, 202518.5418.5418.2018.2418.02-1.72%365,713
Jul 17, 202518.4518.6318.4518.5618.34-0.75%308,778