NYSE : TIMB
TIM S.A. — Price history
Communication Services · Telecom Services · Brazil
Last price 18.11 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 8.57B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TIM S.A. (TIMB) closed at 17.68 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 17.75 | 17.99 | 17.54 | 17.68 | 1,108,378 | -2.37% |
| 2026-10-29 | 18.19 | 18.276 | 17.76 | 18.11 | 1,769,407 | +2.03% |
| 2026-10-28 | 18.06 | 18.15 | 17.56 | 17.75 | 922,164 | -0.28% |
| 2026-10-27 | 17.22 | 17.95 | 17.055 | 17.8 | 1,419,586 | +6.02% |
| 2026-10-26 | 17 | 18.24 | 15.935 | 16.79 | 2,892,546 | -12.42% |
| 2026-10-23 | 19.27 | 19.34 | 18.85 | 19.17 | 546,308 | -1.49% |
| 2026-10-22 | 19.33 | 19.51 | 19.16 | 19.46 | 587,110 | +1.14% |
| 2026-10-21 | 19.07 | 19.36 | 18.97 | 19.24 | 447,578 | +0.73% |
| 2026-10-20 | 18.94 | 19.22 | 18.78 | 19.1 | 550,698 | +2.30% |
| 2026-10-19 | 18.75 | 18.76 | 18.285 | 18.67 | 537,150 | +0.00% |
| 2026-10-16 | 18.51 | 18.67 | 18.19 | 18.67 | 407,204 | +1.47% |
| 2026-10-15 | 18.16 | 18.78 | 18.16 | 18.4 | 1,143,711 | +0.55% |
| 2026-10-14 | 17.96 | 18.42 | 17.75 | 18.3 | 644,315 | +0.66% |
| 2026-10-13 | 18.47 | 18.61 | 18.055 | 18.18 | 685,480 | +1.11% |
| 2026-10-12 | 17.9 | 18.16 | 17.8 | 17.98 | 430,435 | +0.00% |
| 2026-10-09 | 18.64 | 18.735 | 17.935 | 17.98 | 1,075,512 | -3.85% |
| 2026-10-08 | 18.76 | 18.88 | 18.52 | 18.7 | 875,058 | -1.68% |
| 2026-10-07 | 19.23 | 19.39 | 18.955 | 19.02 | 816,588 | +0.21% |
| 2026-10-06 | 19.78 | 19.78 | 18.895 | 18.98 | 1,006,790 | -1.66% |
| 2026-10-05 | 19.8 | 20.18 | 19.3 | 19.3 | 1,368,460 | +8.24% |
| 2026-10-02 | 17.57 | 17.91 | 17.345 | 17.83 | 426,000 | +2.12% |
| 2026-10-01 | 17.64 | 17.87 | 17.27 | 17.46 | 653,710 | -2.18% |
| 2026-09-30 | 18.13 | 18.19 | 17.75 | 17.85 | 402,096 | -0.06% |
| 2026-09-29 | 17.58 | 17.88 | 17.55 | 17.86 | 494,253 | +1.25% |
| 2026-09-28 | 17.8 | 17.82 | 17.6 | 17.64 | 338,701 | -1.99% |
| 2026-09-25 | 18.22 | 18.3 | 17.97 | 18.16 | 730,486 | -0.93% |
| 2026-09-24 | 18.36 | 18.68 | 18.26 | 18.33 | 596,980 | -0.05% |
| 2026-09-23 | 18.68 | 18.72 | 18.3 | 18.34 | 629,378 | -3.17% |
| 2026-09-22 | 18.86 | 18.96 | 18.8 | 18.94 | 359,392 | +0.05% |
| 2026-09-21 | 19.19 | 19.23 | 18.755 | 18.93 | 319,823 | +0.16% |
| 2026-09-18 | 18.76 | 18.915 | 18.55 | 18.9 | 320,282 | -0.42% |
| 2026-09-17 | 19.08 | 19.12 | 18.82 | 18.98 | 318,686 | -0.42% |
| 2026-09-16 | 18.95 | 19.17 | 18.93 | 19.06 | 225,619 | +0.16% |
| 2026-09-15 | 19.03 | 19.18 | 18.981 | 19.03 | 251,338 | -0.47% |
| 2026-09-14 | 18.51 | 19.2 | 18.51 | 19.12 | 719,962 | +1.22% |
| 2026-09-11 | 19.16 | 19.38 | 18.805 | 18.89 | 520,630 | -1.51% |
| 2026-09-10 | 18.73 | 19.21 | 18.73 | 19.18 | 743,357 | +1.16% |
| 2026-09-09 | 18.74 | 19.04 | 18.72 | 18.96 | 843,384 | +1.23% |
| 2026-09-08 | 18.8 | 18.98 | 18.69 | 18.73 | 373,527 | +1.63% |
| 2026-09-04 | 18.42 | 18.545 | 18.36 | 18.43 | 303,719 | -1.44% |
| 2026-09-03 | 18.98 | 19.03 | 18.62 | 18.7 | 390,564 | +1.63% |
| 2026-09-02 | 18.26 | 18.61 | 18.22 | 18.4 | 407,093 | +1.43% |
| 2026-09-01 | 18.03 | 18.47 | 18.01 | 18.14 | 587,286 | +1.11% |
| 2026-08-31 | 17.88 | 18.09 | 17.69 | 17.94 | 472,976 | +1.64% |
| 2026-08-28 | 17.65 | 17.76 | 17.32 | 17.65 | 311,334 | -0.68% |
| 2026-08-27 | 17.96 | 17.96 | 17.73 | 17.77 | 434,292 | -2.26% |
| 2026-08-26 | 18.26 | 18.356 | 18.16 | 18.18 | 396,135 | -0.44% |
| 2026-08-25 | 18.12 | 18.275 | 17.835 | 18.26 | 387,283 | +0.44% |
| 2026-08-24 | 17.58 | 18.18 | 17.55 | 18.18 | 632,141 | +1.91% |
| 2026-08-21 | 17.69 | 17.91 | 17.56 | 17.84 | 1,568,543 | +2.12% |
| 2026-08-20 | 17.82 | 17.93 | 17.39 | 17.47 | 937,005 | -1.74% |
| 2026-08-19 | 17.62 | 17.98 | 17.6 | 17.78 | 489,650 | +2.89% |
| 2026-08-18 | 17.55 | 17.73 | 17.24 | 17.28 | 364,969 | -1.76% |
| 2026-08-17 | 17.45 | 17.6 | 17.31 | 17.59 | 376,947 | +1.38% |
| 2026-08-14 | 17.22 | 17.45 | 17.14 | 17.35 | 808,191 | +0.23% |
| 2026-08-13 | 18.04 | 18.09 | 17.27 | 17.31 | 630,523 | -4.84% |
| 2026-08-12 | 18.2 | 18.26 | 18.1 | 18.19 | 495,131 | +0.83% |
| 2026-08-11 | 18.3 | 18.43 | 17.91 | 18.04 | 429,565 | -1.90% |
| 2026-08-10 | 18.51 | 18.54 | 18.32 | 18.39 | 378,434 | -0.22% |
| 2026-08-07 | 18.435 | 18.515 | 18.255 | 18.43 | 504,584 | -0.49% |
| 2026-08-06 | 18.32 | 18.7 | 18.3 | 18.52 | 420,823 | +1.37% |
| 2026-08-05 | 18.47 | 18.68 | 18.25 | 18.27 | 629,785 | -0.11% |
| 2026-08-04 | 18.78 | 18.79 | 18.23 | 18.29 | 616,668 | -3.33% |
| 2026-08-03 | 19.13 | 19.17 | 18.772 | 18.92 | 611,102 | -1.30% |
| 2026-07-31 | 19.27 | 19.41 | 19 | 19.17 | 453,123 | +0.26% |
| 2026-07-30 | 19.01 | 19.25 | 18.92 | 19.12 | 513,251 | +0.37% |
| 2026-07-29 | 19.27 | 19.56 | 19.01 | 19.05 | 892,269 | -3.74% |
| 2026-07-28 | 20.19 | 20.5 | 19.38 | 19.79 | 954,903 | -5.22% |
| 2026-07-27 | 21.18 | 21.31 | 20.76 | 20.88 | 475,958 | -1.97% |
| 2026-07-24 | 20.96 | 21.69 | 20.94 | 21.3 | 718,414 | +1.19% |
| 2026-07-23 | 21.28 | 21.53 | 20.92 | 21.05 | 471,659 | -4.41% |
| 2026-07-22 | 22.1 | 22.39 | 21.91 | 22.02 | 491,483 | -1.08% |
| 2026-07-21 | 22.17 | 22.319 | 22.03 | 22.26 | 211,345 | +0.09% |
| 2026-07-20 | 22.15 | 22.37 | 22.02 | 22.24 | 398,236 | +0.45% |
| 2026-07-17 | 21.94 | 22.17 | 21.85 | 22.14 | 604,283 | +0.41% |
| 2026-07-16 | 22.21 | 22.21 | 21.802 | 22.05 | 369,434 | -1.39% |
| 2026-07-15 | 22.43 | 22.62 | 22.26 | 22.36 | 675,957 | -1.58% |
| 2026-07-14 | 22.23 | 22.72 | 22.15 | 22.72 | 1,071,443 | +3.79% |
| 2026-07-13 | 22.19 | 22.34 | 21.845 | 21.89 | 373,855 | -1.75% |
| 2026-07-10 | 22.12 | 22.415 | 22.05 | 22.28 | 529,475 | +2.25% |
| 2026-07-09 | 21.65 | 21.815 | 21.33 | 21.79 | 563,107 | +0.23% |
| 2026-07-08 | 21.88 | 22.15 | 21.67 | 21.74 | 556,207 | -0.73% |
| 2026-07-07 | 22.08 | 22.17 | 21.75 | 21.9 | 366,586 | +0.32% |
| 2026-07-06 | 21.85 | 21.96 | 21.68 | 21.83 | 475,917 | +0.55% |
| 2026-07-02 | 21.72 | 22.04 | 21.56 | 21.71 | 258,782 | +1.78% |
| 2026-07-01 | 20.99 | 21.45 | 20.92 | 21.33 | 584,686 | -0.42% |
| 2026-06-30 | 21.19 | 21.43 | 21.03 | 21.42 | 183,727 | -0.74% |
| 2026-06-29 | 21.86 | 21.89 | 21.545 | 21.58 | 231,705 | -1.48% |
| 2026-06-26 | 21.94 | 22.25 | 21.94 | 22.03 | 328,542 | +0.50% |
| 2026-06-25 | 21.75 | 21.92 | 21.44 | 21.92 | 250,125 | +2.10% |
| 2026-06-24 | 21.57 | 21.7 | 21.22 | 21.47 | 225,123 | -0.83% |
| 2026-06-23 | 21.33 | 21.93 | 21.33 | 21.65 | 291,655 | +1.12% |
| 2026-06-22 | 21.05 | 21.44 | 20.915 | 21.41 | 290,508 | +3.33% |
| 2026-06-18 | 20.82 | 21.095 | 20.65 | 20.72 | 390,938 | -1.29% |
| 2026-06-17 | 21.64 | 21.77 | 20.88 | 20.99 | 409,651 | -2.37% |
| 2026-06-16 | 21.92 | 21.92 | 21.35 | 21.5 | 341,786 | -2.49% |
| 2026-06-15 | 22.71 | 22.77 | 21.99 | 22.05 | 231,566 | -1.08% |
| 2026-06-12 | 22.39 | 22.49 | 22.24 | 22.29 | 243,793 | +0.54% |
| 2026-06-11 | 21.76 | 22.24 | 21.66 | 22.17 | 285,634 | +2.73% |
| 2026-06-10 | 21.34 | 21.68 | 21.31 | 21.58 | 422,782 | +0.19% |
| 2026-06-09 | 21.7 | 21.74 | 21.37 | 21.54 | 419,413 | +1.13% |
| 2026-06-08 | 21.52 | 21.56 | 21.171 | 21.3 | 213,527 | -1.25% |
| 2026-06-05 | 21.83 | 21.915 | 21.41 | 21.57 | 340,290 | -1.69% |
| 2026-06-04 | 21.99 | 22.17 | 21.742 | 21.94 | 205,727 | -0.18% |
| 2026-06-03 | 21.73 | 22.04 | 21.69 | 21.98 | 383,693 | -0.45% |
| 2026-06-02 | 22.02 | 22.28 | 21.92 | 22.08 | 185,564 | +1.15% |
| 2026-06-01 | 21.9 | 21.96 | 21.73 | 21.83 | 296,154 | -0.86% |
| 2026-05-29 | 22.1 | 22.1 | 21.74 | 22.02 | 263,387 | -1.12% |
| 2026-05-28 | 22.22 | 22.61 | 22.07 | 22.27 | 306,136 | -0.09% |
| 2026-05-27 | 22.38 | 22.52 | 22.17 | 22.29 | 228,191 | -0.89% |
| 2026-05-26 | 22.5 | 22.54 | 22.28 | 22.49 | 234,825 | +0.54% |
| 2026-05-22 | 22.52 | 22.58 | 22.25 | 22.37 | 254,383 | -1.19% |
| 2026-05-21 | 22.29 | 22.73 | 22.24 | 22.64 | 182,468 | +0.49% |
| 2026-05-20 | 22.24 | 22.62 | 22.195 | 22.53 | 253,738 | +1.85% |
| 2026-05-19 | 21.77 | 22.12 | 21.69 | 22.12 | 260,359 | -0.23% |
| 2026-05-18 | 22.08 | 22.205 | 21.98 | 22.17 | 328,430 | +1.14% |
| 2026-05-15 | 22.24 | 22.28 | 21.895 | 21.92 | 246,037 | -3.48% |
| 2026-05-14 | 22.71 | 22.74 | 22.475 | 22.71 | 307,071 | +1.11% |
| 2026-05-13 | 22.93 | 23.17 | 22.37 | 22.46 | 445,892 | -3.06% |
| 2026-05-12 | 23.27 | 23.42 | 23.12 | 23.17 | 942,182 | -0.64% |