TIM S.A. - TIMB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.69	22.38	22.39	22.83	22.37	469,236
December 03, 2025	22.66	22.19	22.19	22.66	22.15	366,123
December 02, 2025	22.59	22.62	22.62	22.74	22.35	626,349
December 01, 2025	22.99	22.85	22.85	23.12	22.67	295,300
November 28, 2025	23.65	23.48	23.48	23.67	23.3	140,802
November 26, 2025	23.6	23.34	23.34	23.65	23.34	294,649
November 25, 2025	22.89	23.04	23.04	23.13	22.76	174,200
November 24, 2025	23.03	22.93	22.93	23.1	22.75	251,837
November 21, 2025	22.61	22.82	22.82	22.88	22.57	311,200
November 20, 2025	22.83	22.34	22.34	22.93	22.28	233,477
November 19, 2025	23.09	22.74	22.74	23.2	22.72	244,430
November 18, 2025	23.09	23.41	23.41	23.53	23.09	264,131
November 17, 2025	23.26	23.12	23.12	23.37	23.05	307,813
November 14, 2025	23.16	23.43	23.43	23.56	23.15	206,900
November 13, 2025	23.11	23.04	23.04	23.32	22.73	459,400
November 12, 2025	23.48	23.28	23.28	23.49	23.2	259,800
November 11, 2025	23.86	23.77	23.77	23.88	23.51	386,700
November 10, 2025	23.26	23.05	23.05	23.33	22.98	424,000
November 07, 2025	22.89	22.9	22.9	23.11	22.82	326,547
November 06, 2025	23.16	22.81	22.81	23.25	22.78	328,216
November 05, 2025	23.32	23.16	23.16	23.69	23.16	430,700
November 04, 2025	22.64	22.74	22.74	22.96	22.52	347,300
November 03, 2025	22.44	22.6	22.6	22.64	22.29	729,110
October 31, 2025	23.11	22.59	22.59	23.13	22.52	381,132
October 30, 2025	23.07	23.13	23.13	23.26	23	348,412
October 29, 2025	23.61	23.2	23.2	23.61	23.11	460,612
October 28, 2025	23.38	23.5	23.5	23.58	23.25	529,239
October 27, 2025	23.21	23.33	23.33	23.34	23.04	421,868
October 24, 2025	22.9	22.64	22.64	22.9	22.59	978,765
October 23, 2025	22.11	22.38	22.38	22.42	21.96	326,333
October 22, 2025	21.79	21.94	21.94	21.95	21.74	780,800
October 21, 2025	21.92	21.8	21.8	22	21.8	236,241
October 20, 2025	22.2	22.16	22.16	22.21	21.99	147,900
October 17, 2025	21.48	21.84	21.84	21.92	21.48	200,540
October 16, 2025	21.19	21.39	21.39	21.48	21.13	211,237
October 15, 2025	20.81	21.18	21.18	21.42	20.8	354,028
October 14, 2025	20.41	20.7	20.7	20.73	20.41	201,326
October 13, 2025	20.82	20.77	20.77	20.98	20.7	311,613
October 10, 2025	21.15	20.54	20.54	21.25	20.42	474,900
October 09, 2025	21.41	21.34	21.34	21.43	21.18	162,900
October 08, 2025	21.38	21.37	21.37	21.46	21.23	519,600
October 07, 2025	21.85	21.38	21.38	21.85	21.33	265,500
October 06, 2025	22.26	22.11	22.11	22.29	21.92	146,076
October 03, 2025	21.8	22.08	22.08	22.13	21.72	168,200
October 02, 2025	22.04	21.93	21.93	22.08	21.77	176,909
October 01, 2025	22.33	22.04	22.04	22.33	22.02	270,248
September 30, 2025	22.17	22.32	22.32	22.47	22.16	261,127
September 29, 2025	21.89	21.95	21.95	22	21.85	172,626
September 26, 2025	21.47	21.52	21.52	21.6	21.39	147,200
September 25, 2025	21.59	21.29	21.29	21.64	21.27	198,208
September 24, 2025	21.79	21.64	21.64	21.86	21.57	166,300
September 23, 2025	21.77	22.03	22.03	22.08	21.77	182,635
September 22, 2025	21.44	21.63	21.63	21.71	21.27	145,014
September 19, 2025	21.73	21.72	21.72	21.78	21.66	141,916
September 18, 2025	21.61	21.56	21.56	21.7	21.43	687,011
September 17, 2025	21.58	21.73	21.73	21.85	21.52	414,800
September 16, 2025	21.45	21.49	21.49	21.55	21.37	237,523
September 15, 2025	21.26	21.31	21.31	21.47	21.24	211,400
September 12, 2025	20.93	21.28	21.28	21.3	20.88	422,011
September 11, 2025	20.88	20.94	20.94	21.07	20.84	389,238

TIM S.A. (TIMB) NYSE