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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

TIM S.A. (TIMB) NYSE