TIM S.A. (TIMB)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

10.87

-0.40

(-3.55%)

At close: 04:00PM EST

11.15

+0.28

(+2.58%)

After hours:

05:42PM EST

Advertisement

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	11.13	11.15	10.77	10.87	10.87	734,800
Feb 02, 2023	11.55	11.55	11.27	11.27	11.27	687,100
Feb 01, 2023	11.48	11.50	11.22	11.39	11.39	755,200
Jan 31, 2023	11.53	11.62	11.41	11.58	11.58	564,400
Jan 30, 2023	11.25	11.31	11.19	11.24	11.24	470,400
Jan 27, 2023	11.25	11.27	11.12	11.17	11.17	390,700
Jan 26, 2023	11.18	11.39	11.16	11.37	11.37	535,000
Jan 25, 2023	11.10	11.27	11.06	11.23	11.23	908,000
Jan 24, 2023	11.27	11.31	11.06	11.10	11.10	727,500
Jan 23, 2023	11.13	11.24	11.10	11.18	11.18	466,500
Jan 20, 2023	11.10	11.17	11.01	11.09	11.09	768,100
Jan 19, 2023	11.12	11.24	11.04	11.19	11.19	989,200
Jan 18, 2023	11.65	11.65	11.23	11.24	11.24	1,167,600
Jan 17, 2023	11.40	11.58	11.38	11.54	11.54	485,600
Jan 13, 2023	11.48	11.54	11.29	11.30	11.30	540,900
Jan 12, 2023	11.34	11.62	11.20	11.62	11.62	452,000
Jan 11, 2023	11.07	11.26	10.91	11.25	11.25	563,800
Jan 10, 2023	11.27	11.40	11.22	11.38	11.38	270,100
Jan 09, 2023	11.21	11.47	11.16	11.28	11.28	500,100
Jan 06, 2023	11.16	11.45	11.13	11.40	11.40	275,100
Jan 05, 2023	10.91	11.03	10.87	10.99	10.99	449,600
Jan 04, 2023	10.66	10.99	10.66	10.94	10.94	376,500
Jan 03, 2023	10.95	11.12	10.69	10.71	10.71	502,200
Dec 30, 2022	11.65	11.80	11.62	11.65	11.65	132,900
Dec 29, 2022	11.89	11.92	11.68	11.73	11.73	589,600
Dec 28, 2022	11.53	11.71	11.49	11.65	11.65	376,500
Dec 27, 2022	11.42	11.56	11.34	11.51	11.51	526,500
Dec 23, 2022	11.99	12.11	11.84	11.91	11.91	519,700
Dec 22, 2022	11.87	11.97	11.70	11.83	11.83	537,400
Dec 22, 2022	0.179 Dividend
Dec 21, 2022	11.98	12.00	11.88	11.88	11.70	241,900
Dec 20, 2022	11.85	12.03	11.84	11.93	11.75	311,800
Dec 19, 2022	11.63	11.77	11.52	11.62	11.44	605,600
Dec 16, 2022	11.86	11.88	11.47	11.53	11.36	791,000
Dec 15, 2022	11.94	12.10	11.75	11.77	11.59	383,600
Dec 14, 2022	11.66	12.01	11.43	11.93	11.75	1,022,900
Dec 13, 2022	11.93	12.13	11.69	11.84	11.66	914,500
Dec 12, 2022	11.76	11.91	11.64	11.89	11.71	592,500
Dec 09, 2022	11.83	12.00	11.83	11.90	11.72	296,500
Dec 08, 2022	12.30	12.35	11.86	11.91	11.73	372,800
Dec 07, 2022	12.22	12.38	12.18	12.22	12.04	427,700
Dec 06, 2022	12.34	12.36	12.17	12.26	12.08	407,400
Dec 05, 2022	12.34	12.45	12.14	12.22	12.04	386,100
Dec 02, 2022	12.67	12.73	12.46	12.61	12.42	291,000
Dec 01, 2022	12.50	12.66	12.38	12.48	12.29	500,000
Nov 30, 2022	12.33	12.47	12.19	12.46	12.27	438,300
Nov 29, 2022	12.31	12.48	12.31	12.36	12.17	449,300
Nov 28, 2022	12.13	12.27	12.10	12.10	11.92	346,500
Nov 25, 2022	12.10	12.29	12.03	12.14	11.96	206,000
Nov 23, 2022	11.86	12.03	11.84	11.99	11.81	230,200
Nov 22, 2022	12.04	12.07	11.88	11.98	11.80	480,200
Nov 21, 2022	12.29	12.40	12.09	12.13	11.95	718,900
Nov 18, 2022	12.09	12.21	11.82	11.88	11.70	1,068,600
Nov 17, 2022	11.51	11.92	11.48	11.87	11.69	799,700
Nov 16, 2022	12.58	12.61	12.11	12.15	11.97	377,400
Nov 15, 2022	12.94	12.96	12.70	12.80	12.61	271,900
Nov 14, 2022	12.69	12.93	12.61	12.74	12.55	337,000
Nov 11, 2022	12.75	12.88	12.63	12.72	12.53	334,800
Nov 10, 2022	12.74	12.99	12.36	12.48	12.29	891,600
Nov 09, 2022	13.02	13.26	12.97	13.15	12.95	684,800
Nov 08, 2022	12.77	13.00	12.70	12.85	12.66	840,300
Nov 07, 2022	13.31	13.39	13.06	13.10	12.90	787,900
Nov 04, 2022	13.70	13.78	13.35	13.44	13.24	1,375,800
Nov 03, 2022	12.65	13.40	12.64	13.33	13.13	1,698,500
Nov 02, 2022	13.04	13.14	12.71	12.72	12.53	299,600
Nov 01, 2022	12.74	13.22	12.60	13.04	12.84	785,600
Oct 31, 2022	12.24	12.77	12.21	12.75	12.56	791,900
Oct 28, 2022	12.06	12.29	12.04	12.28	12.09	443,700
Oct 27, 2022	11.68	12.36	11.68	12.15	11.97	572,000
Oct 26, 2022	11.76	11.92	11.59	11.63	11.45	390,000
Oct 25, 2022	11.73	11.91	11.67	11.72	11.54	376,000
Oct 24, 2022	11.91	12.02	11.80	11.84	11.66	556,600
Oct 21, 2022	11.98	12.27	11.88	12.22	12.04	492,900
Oct 20, 2022	12.05	12.35	12.03	12.10	11.92	809,500
Oct 19, 2022	11.55	12.30	11.52	12.02	11.84	2,302,800
Oct 18, 2022	11.36	11.53	11.22	11.53	11.36	661,900
Oct 17, 2022	11.37	11.54	11.27	11.28	11.11	380,800
Oct 14, 2022	11.49	11.62	11.15	11.18	11.01	359,300
Oct 13, 2022	11.27	11.69	11.26	11.53	11.36	441,500
Oct 12, 2022	11.49	11.52	11.35	11.42	11.25	283,300
Oct 11, 2022	11.82	11.90	11.50	11.56	11.39	652,400
Oct 10, 2022	11.81	11.89	11.67	11.77	11.59	393,800
Oct 07, 2022	11.57	11.71	11.50	11.68	11.50	686,200
Oct 06, 2022	11.44	11.59	11.43	11.51	11.34	329,900
Oct 05, 2022	11.55	11.69	11.40	11.61	11.44	801,800
Oct 04, 2022	12.32	12.40	11.75	11.82	11.64	779,700
Oct 03, 2022	11.67	12.30	11.62	12.11	11.93	968,900
Sep 30, 2022	11.06	11.30	11.01	11.18	11.01	621,900
Sep 29, 2022	11.00	11.17	10.92	11.06	10.89	506,300
Sep 28, 2022	10.99	11.23	10.92	11.18	11.01	663,600
Sep 27, 2022	11.01	11.02	10.81	10.87	10.71	575,400
Sep 26, 2022	11.25	11.37	10.89	10.99	10.82	874,700
Sep 23, 2022	11.72	11.74	11.39	11.50	11.33	391,800
Sep 22, 2022	11.48	12.05	11.44	11.97	11.79	652,300
Sep 22, 2022	0.195 Dividend
Sep 21, 2022	11.66	11.76	11.51	11.54	11.17	417,300
Sep 20, 2022	11.61	11.84	11.59	11.65	11.28	693,200
Sep 19, 2022	11.34	11.79	11.24	11.73	11.36	450,500
Sep 16, 2022	11.53	11.63	11.47	11.53	11.16	555,200
Sep 15, 2022	11.79	11.87	11.68	11.68	11.31	481,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,877.70-53.10(-2.75%)

TIM S.A. (TIMB)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,877.70
-53.10(-2.75%)