Skip to main content
IC
TIM S.A. (TIMB)
NYSE: TIMB · Real-Time Price · USD
16.80
-0.36 (-2.10%)
At close: May 12, 2025, 4:00 PM
16.80
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

TIM S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202516.9416.9616.7216.8016.80-2.10%381,829
May 9, 202517.2417.3317.1617.1617.16-0.06%229,875
May 8, 202517.6117.6817.1317.1717.17-1.38%317,574
May 7, 202517.6217.6217.3717.4117.410.17%368,538
May 6, 202516.6517.3916.6517.3817.386.95%389,489
May 5, 202516.6016.6316.2116.2516.25-1.99%249,163
May 2, 202516.5916.7216.5316.5816.580.30%194,919
May 1, 202516.7216.7216.3616.5316.53-0.90%196,237
Apr 30, 202516.7516.8016.4716.6816.680.42%321,528
Apr 29, 202516.4916.8016.4616.6116.610.85%319,283
Apr 28, 202516.3216.4816.3216.4716.471.42%181,511
Apr 25, 202516.2516.4616.0616.2416.24-0.55%443,585
Apr 24, 202516.1416.4116.0816.3316.332.58%195,695
Apr 23, 202515.8616.0315.7815.9215.921.99%562,811
Apr 22, 202515.5215.7215.5215.6115.611.96%169,136
Apr 21, 202515.4215.4515.2215.3115.31-0.39%198,709
Apr 17, 202515.0115.4014.9715.3715.373.15%244,570
Apr 16, 202514.7315.1014.6714.9014.90-0.40%379,877
Apr 15, 202514.9115.0114.8114.9614.960.13%661,689
Apr 14, 202514.8415.0214.8014.9414.940.81%469,005
Apr 11, 202514.6114.8514.4614.8214.822.56%659,430
Apr 10, 202514.3914.6214.1814.4514.45-5.43%622,211
Apr 9, 202514.4315.2914.3315.2815.035.16%744,542
Apr 8, 202514.8114.9914.4514.5314.29-0.41%559,175
Apr 7, 202514.4615.1214.4614.5914.35-4.08%670,051
Apr 4, 202515.7815.8415.1415.2114.96-7.87%720,637
Apr 3, 202516.3016.7216.3016.5116.053.45%657,774
Apr 2, 202516.0616.0615.8715.9615.510.38%639,175
Apr 1, 202515.6315.9615.6315.9015.451.60%507,902
Mar 31, 202515.4415.7215.4315.6515.211.43%736,753
Mar 28, 202515.5415.5915.3515.4315.00-1.03%234,096
Mar 27, 202515.3015.6015.2815.5915.151.23%462,986
Mar 26, 202515.1015.4615.1015.4014.971.78%509,879
Mar 25, 202515.0815.3315.0415.1314.710.80%859,468
Mar 24, 202515.0015.1014.9515.0114.59-0.60%353,887
Mar 21, 202514.8915.1314.8915.1014.680.87%325,583
Mar 20, 202515.1715.2114.9114.9714.55-1.06%515,945
Mar 19, 202515.1415.2414.9515.1314.710.40%444,137
Mar 18, 202515.1515.1714.9915.0714.65-0.53%595,185
Mar 17, 202515.0415.2714.9315.1514.731.07%428,606
Mar 14, 202514.9315.0714.8414.9914.572.74%387,652
Mar 13, 202514.2414.6414.1814.5914.180.76%385,568
Mar 12, 202514.2114.5314.2114.4814.071.69%545,669
Mar 11, 202514.3914.4814.0914.2413.84-2.33%471,654
Mar 10, 202514.3414.7714.3414.5814.170.28%476,321
Mar 7, 202514.2814.5714.2414.5414.132.54%569,849
Mar 6, 202514.1514.2214.0014.1813.780.50%385,070
Mar 5, 202514.1214.1713.9914.1113.711.00%551,827
Mar 4, 202513.8514.0113.7813.9713.58-0.21%287,240
Mar 3, 202513.9914.2213.9514.0013.611.30%327,111