Skip to main content
TIM S.A. (TIMB)
NYSE: TIMB · Real-Time Price · USD
25.44
-0.41 (-1.59%)
At close: Apr 28, 2026, 4:00 PM EDT
25.24
-0.20 (-0.79%)
After-hours: Apr 28, 2026, 7:28 PM EDT

TIM S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.3025.5024.8925.4425.44-1.59%250,287
Apr 27, 202626.3226.4125.8425.8525.85-0.96%207,943
Apr 24, 202625.9826.2225.8126.1026.100.27%204,457
Apr 23, 202625.9626.3025.8426.0326.030.62%278,478
Apr 22, 202626.7726.8125.7625.8725.87-2.56%267,518
Apr 21, 202627.0727.1026.5226.5526.55-1.81%232,859
Apr 20, 202626.9827.1526.8327.0427.040.78%250,349
Apr 17, 202626.8327.0226.6126.8326.830.75%372,066
Apr 16, 202627.2527.2526.5426.6326.63-2.49%522,619
Apr 15, 202627.2927.4826.9727.3127.31-0.07%682,917
Apr 14, 202627.5427.6627.2127.3327.330.11%613,902
Apr 13, 202627.5327.6427.0127.3027.30-2.36%554,810
Apr 10, 202627.7928.2227.6727.9627.961.38%996,070
Apr 9, 202627.1227.6427.0727.5827.582.15%301,532
Apr 8, 202627.3127.3926.7627.0027.003.69%309,157
Apr 7, 202625.8426.0625.4726.0426.040.12%821,702
Apr 6, 202626.2926.4825.9526.0126.01-1.40%184,144
Apr 2, 202626.3126.7426.1626.3826.38-1.27%360,601
Apr 1, 202626.6426.9326.3926.7226.720.87%636,763
Mar 31, 202626.0226.6025.8026.4926.494.00%611,536
Mar 30, 202625.6825.7325.3225.4725.47-0.20%275,218
Mar 27, 202625.6125.9925.4225.5225.40-0.31%196,528
Mar 26, 202625.9626.1425.5625.6025.48-2.33%254,266
Mar 25, 202626.2526.5726.0926.2126.091.59%344,850
Mar 24, 202625.1925.8725.1125.8025.680.47%388,066
Mar 23, 202625.1125.8925.0125.6825.564.31%571,074
Mar 20, 202625.1325.2224.4524.6224.51-3.41%419,427
Mar 19, 202625.0525.7124.7925.4925.371.15%404,039
Mar 18, 202625.4925.5425.1025.2025.08-1.68%307,357
Mar 17, 202625.8425.8925.4325.6325.510.63%360,784
Mar 16, 202625.3925.6125.1725.4725.351.92%410,623
Mar 13, 202625.5525.7324.9124.9924.87-0.40%390,605
Mar 12, 202625.4225.4425.0225.0924.97-3.76%381,692
Mar 11, 202626.1226.5125.9826.0725.95-1.36%361,308
Mar 10, 202626.0726.6626.0026.4326.311.65%553,212
Mar 9, 202625.4026.1525.1026.0025.882.16%509,014
Mar 6, 202625.0325.7425.0325.4525.33-0.43%283,765
Mar 5, 202625.7725.9125.3225.5625.44-3.66%276,789
Mar 4, 202626.0026.5325.7326.5326.414.20%613,421
Mar 3, 202625.0425.6524.8025.4625.34-3.92%551,575
Mar 2, 202626.5426.9026.3526.5026.38-3.57%456,673
Feb 27, 202627.2027.4927.1227.4827.350.37%180,972
Feb 26, 202627.5327.5627.0927.3827.25-341,819
Feb 25, 202627.3627.4427.1327.3827.25-0.44%362,168
Feb 24, 202626.7127.5226.7127.5027.373.62%387,174
Feb 23, 202626.2626.6526.2626.5426.421.34%376,739
Feb 20, 202625.7926.2025.7326.1926.070.96%315,325
Feb 19, 202625.9326.1225.8525.9425.820.82%305,333
Feb 18, 202626.2726.6425.5825.7325.61-2.02%469,664
Feb 17, 202626.0126.7625.9526.2626.140.54%198,957
Feb 13, 202626.2426.4525.8126.1226.00-3.79%797,303
Feb 12, 202627.0527.3826.9127.1527.020.15%477,392
Feb 11, 202627.0027.7426.9327.1126.987.49%864,546
Feb 10, 202625.3525.6525.1025.2225.10-0.32%563,330
Feb 9, 202624.5825.3024.5325.3025.183.43%425,112
Feb 6, 202624.4524.5624.2424.4624.350.99%263,263
Feb 5, 202624.1924.3823.8124.2224.112.76%381,986
Feb 4, 202623.8723.9323.4523.5723.46-1.30%331,847
Feb 3, 202623.9924.1623.6823.8823.771.83%424,346
Feb 2, 202623.4423.7123.3723.4523.340.64%329,202
Jan 30, 202623.9423.9523.2023.3023.19-3.24%290,540
Jan 29, 202624.3424.4023.7224.0823.97-0.33%314,256
Jan 28, 202624.1024.2523.8824.1624.051.38%226,375
Jan 27, 202623.8323.9323.5623.8323.721.92%225,416
Jan 26, 202623.1723.4123.1023.3823.270.30%239,250
Jan 23, 202623.0023.4522.9023.3123.201.88%224,941
Jan 22, 202622.7123.2222.6622.8822.770.97%396,731
Jan 21, 202622.3522.7222.1922.6622.550.35%561,777
Jan 20, 202621.5222.6121.4922.5822.476.01%529,250
Jan 16, 202621.2221.3221.0921.3021.20-1.71%458,197
Jan 15, 202620.9221.7320.8121.6721.572.60%574,637
Jan 14, 202620.9421.2720.9121.1221.023.58%420,624
Jan 13, 202620.7920.8320.3320.3920.29-2.72%642,618
Jan 12, 202620.7720.9820.7520.9620.861.01%463,693
Jan 9, 202620.6120.8020.5320.7520.651.57%378,234
Jan 8, 202620.0520.4420.0520.4320.331.74%433,647
Jan 7, 202620.1220.3520.0620.0819.99-0.15%1,159,194
Jan 6, 202620.1020.3119.9820.1120.020.70%905,999
Jan 5, 202619.8120.1119.8019.9719.880.30%446,311
Jan 2, 202619.6919.9419.6219.9119.822.37%458,373
Dec 31, 202519.3719.5519.3019.4519.36-0.31%193,101
Dec 30, 202519.7419.7619.5119.5119.420.77%353,481
Dec 29, 202519.2519.4619.2519.3619.27-4.49%380,245
Dec 26, 202520.2220.2720.0720.2719.42-334,671
Dec 24, 202520.0720.2820.0620.2719.420.95%101,056
Dec 23, 202520.1120.2420.0320.0819.230.10%256,220
Dec 22, 202520.0520.3219.8420.0619.21-2.72%933,863
Dec 19, 202520.6720.7420.5420.6219.750.34%378,950
Dec 18, 202520.5020.6820.4020.5519.68-0.72%477,338
Dec 17, 202520.7120.9520.6420.7019.83-0.53%257,778
Dec 16, 202521.2921.2920.8120.8119.93-4.06%281,703
Dec 15, 202521.7221.7521.5121.6920.780.56%176,324
Dec 12, 202521.6921.8221.4421.5720.660.33%265,909
Dec 11, 202521.9322.1721.4921.5020.59-0.51%416,937
Dec 10, 202521.5021.7121.3721.6120.700.37%305,625
Dec 9, 202521.3821.6221.3021.5320.62-0.09%404,512
Dec 8, 202521.7821.8521.5021.5520.641.51%335,814
Dec 5, 202522.2822.4521.1821.2320.33-5.14%551,105
Dec 4, 202522.6922.8422.3622.3821.440.86%501,056
Dec 3, 202522.6622.6622.1522.1921.25-1.90%366,123