Tim S.a. - TIMB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	20.81	20.59	20.59	20.82	20.59	264,981
August 15, 2025	20.53	20.83	20.83	20.83	20.52	283,420
August 14, 2025	20.53	20.53	20.53	20.74	20.42	244,400
August 13, 2025	20.46	20.43	20.43	20.46	20.2	672,039
August 12, 2025	20.72	20.5	20.5	20.9	20.34	517,100
August 11, 2025	20.75	20.98	20.98	21.03	20.74	433,356
August 08, 2025	20.35	20.61	20.61	20.74	20.3	354,801
August 07, 2025	19.97	20.31	20.31	20.31	19.87	402,437
August 06, 2025	19.7	19.72	19.72	19.87	19.61	511,700
August 05, 2025	19.58	19.63	19.63	19.66	19.41	252,575
August 04, 2025	19.07	19.24	19.24	19.34	18.9	354,200
August 01, 2025	18.71	18.8	18.71	19.03	18.7	309,624
July 31, 2025	18.14	18.38	18.29	18.6	18.02	288,441
July 30, 2025	17.85	18.01	17.92	18.25	17.65	332,400
July 29, 2025	17.79	17.9	17.81	17.95	17.7	327,943
July 28, 2025	17.99	17.77	17.68	17.99	17.69	383,818
July 25, 2025	18.03	17.99	17.9	18.09	17.95	357,820
July 24, 2025	17.98	18.09	18	18.14	17.94	393,700
July 23, 2025	17.83	18.14	18.05	18.15	17.77	421,933
July 22, 2025	18.23	17.85	17.76	18.25	17.73	876,312
July 21, 2025	18.38	18.13	18.04	18.38	18.12	614,500
July 18, 2025	18.54	18.24	18.15	18.54	18.2	365,713
July 17, 2025	18.45	18.56	18.47	18.63	18.45	308,800
July 16, 2025	18.55	18.7	18.61	18.71	18.45	535,600
July 15, 2025	18.66	18.61	18.52	18.67	18.45	352,512
July 14, 2025	18.63	18.66	18.57	18.82	18.55	451,300
July 11, 2025	19.32	18.99	18.99	19.32	18.95	622,700
July 10, 2025	19	19.32	19.32	19.47	18.92	473,140
July 09, 2025	19.75	19.47	19.47	19.8	19.4	574,756
July 08, 2025	20.22	19.88	19.88	20.23	19.69	456,746
July 07, 2025	20.64	20.37	20.37	20.7	20.26	610,300
July 03, 2025	20.53	20.66	20.66	20.78	20.48	844,435
July 02, 2025	20.14	20.17	20.17	20.17	19.86	380,800
July 01, 2025	20.2	20.23	20.23	20.29	20.08	386,700
June 30, 2025	19.45	20.11	20.11	20.16	19.45	542,100
June 27, 2025	19.54	19.45	19.45	19.66	19.37	322,300
June 26, 2025	18.75	19.56	19.56	19.73	18.74	1.42M
June 25, 2025	18.79	18.63	18.63	18.89	18.57	653,900
June 24, 2025	19.43	19.21	19.21	19.43	19.14	319,801
June 23, 2025	19.25	19.23	19.23	19.29	19.02	518,056
June 20, 2025	19.41	19.38	19.38	19.53	19.28	384,213
June 18, 2025	19.22	19.24	19.24	19.39	19.11	500,319
June 17, 2025	19.11	19.11	19.11	19.15	18.86	423,500
June 16, 2025	18.78	19.09	19.09	19.2	18.77	386,340
June 13, 2025	18.5	18.59	18.59	18.69	18.36	307,600
June 12, 2025	18.76	18.91	18.91	18.93	18.7	333,018
June 11, 2025	18.41	18.83	18.83	18.99	18.41	2.25M
June 10, 2025	18.04	18.08	18.08	18.16	17.98	392,385
June 09, 2025	17.87	17.8	17.8	17.97	17.68	697,600
June 06, 2025	17.95	17.94	17.94	18.03	17.63	346,300
June 05, 2025	17.99	17.88	17.88	18.17	17.77	475,300
June 04, 2025	17.87	18.1	18.1	18.29	17.86	560,214
June 03, 2025	17.37	17.53	17.53	17.56	17.18	261,335
June 02, 2025	17.29	17.23	17.23	17.39	17.07	325,900
May 30, 2025	16.97	17.01	17.01	17.11	16.82	515,856
May 29, 2025	17.38	17.15	17.15	17.39	17.1	369,944
May 28, 2025	17.15	17.32	17.32	17.33	17.09	282,600
May 27, 2025	17.22	17.31	17.31	17.47	17.22	283,609
May 23, 2025	16.69	16.97	16.97	17.02	16.64	272,772
May 22, 2025	17.12	17.06	16.97	17.33	16.98	365,411

Tim S.a. (TIMB) NYSE