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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.79	26.19	26.19	26.2	25.73	311,247
February 19, 2026	25.93	25.94	25.94	26.12	25.85	305,333
February 18, 2026	26.27	25.73	25.73	26.64	25.58	469,664
February 17, 2026	26.01	26.26	26.26	26.76	25.95	199,000
February 13, 2026	26.24	26.12	26.12	26.45	25.81	797,303
February 12, 2026	27.05	27.15	27.15	27.38	26.91	477,400
February 11, 2026	27	27.11	27.11	27.74	26.93	864,546
February 10, 2026	25.35	25.22	25.22	25.65	25.1	563,330
February 09, 2026	24.58	25.3	25.3	25.3	24.53	425,112
February 06, 2026	24.45	24.46	24.46	24.56	24.24	263,300
February 05, 2026	24.19	24.22	24.22	24.38	23.81	382,000
February 04, 2026	23.87	23.57	23.57	23.93	23.45	331,847
February 03, 2026	23.99	23.88	23.88	24.16	23.68	424,346
February 02, 2026	23.44	23.45	23.45	23.71	23.37	291,081
January 30, 2026	23.94	23.3	23.3	23.95	23.2	290,540
January 29, 2026	24.34	24.08	24.08	24.4	23.72	314,256
January 28, 2026	24.1	24.16	24.16	24.25	23.88	226,400
January 27, 2026	23.83	23.83	23.83	23.93	23.56	225,416
January 26, 2026	23.17	23.38	23.38	23.41	23.1	239,300
January 23, 2026	23	23.31	23.31	23.45	22.9	224,941
January 22, 2026	22.71	22.88	22.88	23.22	22.66	396,731
January 21, 2026	22.35	22.66	22.66	22.72	22.19	561,800
January 20, 2026	21.52	22.58	22.58	22.61	21.49	529,300
January 16, 2026	21.22	21.3	21.3	21.32	21.09	458,200
January 15, 2026	20.92	21.67	21.67	21.73	20.81	574,637
January 14, 2026	20.94	21.12	21.12	21.27	20.91	420,624
January 13, 2026	20.79	20.39	20.39	20.83	20.33	642,618
January 12, 2026	20.77	20.96	20.96	20.98	20.75	463,700
January 09, 2026	20.61	20.75	20.75	20.8	20.53	378,234
January 08, 2026	20.05	20.43	20.43	20.44	20.05	433,647
January 07, 2026	20.12	20.08	20.08	20.35	20.06	1.16M
January 06, 2026	20.1	20.11	20.11	20.31	19.98	906,000
January 05, 2026	19.81	19.97	19.97	20.11	19.8	446,311
January 02, 2026	19.69	19.91	19.91	19.94	19.61	458,400
December 31, 2025	19.37	19.45	19.45	19.55	19.3	193,101
December 30, 2025	19.74	19.51	19.51	19.76	19.51	353,500
December 29, 2025	19.25	19.36	19.36	19.45	19.25	380,245
December 26, 2025	20.22	20.27	19.51	20.27	20.07	334,700
December 24, 2025	20.07	20.27	20.27	20.28	20.06	101,100
December 23, 2025	20.11	20.08	20.08	20.24	20.03	256,220
December 22, 2025	20.05	20.06	20.06	20.32	19.84	933,900
December 19, 2025	20.67	20.62	20.62	20.74	20.54	379,000
December 18, 2025	20.5	20.55	20.55	20.68	20.4	477,338
December 17, 2025	20.71	20.7	20.7	20.95	20.64	257,800
December 16, 2025	21.29	20.81	20.81	21.29	20.81	281,697
December 15, 2025	21.72	21.69	21.69	21.75	21.51	176,324
December 12, 2025	21.69	21.57	21.57	21.82	21.44	265,909
December 11, 2025	21.93	21.5	21.5	22.17	21.49	416,937
December 10, 2025	21.5	21.61	21.61	21.71	21.37	305,625
December 09, 2025	21.38	21.53	21.53	21.62	21.3	404,512
December 08, 2025	21.78	21.55	21.55	21.85	21.5	335,814
December 05, 2025	22.28	21.23	21.23	22.45	21.18	551,105
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

TIM S.A. (TIMB) NYSE