5 DAY PERFORMANCE
+4.27%
1 MONTH PERFORMANCE
-3.58%
3 MONTH PERFORMANCE
-2.72%
6 MONTH PERFORMANCE
+6.63%
YEAR-TO-DATE PERFORMANCE
+6.74%
1 YEAR PERFORMANCE
+73.43%
TIM SA ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $20.61 | $20.76 (0.73%) | $20.81 | $20.51 | 350.41 K | $10.00 B |
| 01/08/2026 | $20.05 | $20.43 (1.9%) | $20.44 | $20.05 | 433.65 K | $9.87 B |
| 01/07/2026 | $20.12 | $20.08 (-0.2%) | $20.35 | $20.06 | 1.16 M | $9.70 B |
| 01/06/2026 | $20.10 | $20.11 (0.05%) | $20.31 | $19.98 | 906.00 K | $9.71 B |
| 01/05/2026 | $19.81 | $19.97 (0.81%) | $20.11 | $19.80 | 446.31 K | $9.65 B |
| 01/02/2026 | $19.69 | $19.91 (1.12%) | $19.94 | $19.61 | 458.40 K | $9.62 B |
| 12/31/2025 | $19.37 | $19.45 (0.41%) | $19.55 | $19.30 | 193.10 K | $9.40 B |
| 12/30/2025 | $19.74 | $19.51 (-1.17%) | $19.76 | $19.51 | 353.50 K | $9.42 B |
| 12/29/2025 | $19.25 | $19.36 (0.57%) | $19.45 | $19.25 | 380.25 K | $9.35 B |
| 12/26/2025 | $20.22 | $20.27 (0.25%) | $20.27 | $20.07 | 334.70 K | $9.79 B |
| 12/24/2025 | $20.07 | $20.27 (1%) | $20.28 | $20.06 | 101.10 K | $9.79 B |
| 12/23/2025 | $20.11 | $20.08 (-0.15%) | $20.24 | $20.03 | 256.22 K | $9.70 B |
| 12/22/2025 | $20.05 | $20.06 (0.05%) | $20.32 | $19.84 | 933.90 K | $9.69 B |
| 12/19/2025 | $20.67 | $20.62 (-0.24%) | $20.74 | $20.54 | 379.00 K | $9.96 B |
| 12/18/2025 | $20.50 | $20.55 (0.24%) | $20.68 | $20.40 | 477.34 K | $9.93 B |
| 12/17/2025 | $20.71 | $20.70 (-0.05%) | $20.95 | $20.64 | 257.80 K | $10.00 B |
| 12/16/2025 | $21.29 | $20.81 (-2.25%) | $21.29 | $20.81 | 281.70 K | $10.05 B |
| 12/15/2025 | $21.72 | $21.69 (-0.14%) | $21.75 | $21.51 | 176.32 K | $10.48 B |
| 12/12/2025 | $21.69 | $21.57 (-0.55%) | $21.82 | $21.44 | 265.91 K | $10.42 B |
| 12/11/2025 | $21.93 | $21.50 (-1.96%) | $22.17 | $21.49 | 416.94 K | $10.39 B |
| 12/10/2025 | $21.50 | $21.61 (0.51%) | $21.71 | $21.37 | 305.63 K | $10.44 B |
| 12/09/2025 | $21.38 | $21.53 (0.7%) | $21.62 | $21.30 | 404.51 K | $10.40 B |
| 12/08/2025 | $21.78 | $21.55 (-1.06%) | $21.85 | $21.50 | 335.81 K | $10.41 B |
| 12/05/2025 | $22.28 | $21.23 (-4.71%) | $22.45 | $21.18 | 551.11 K | $10.26 B |
| 12/04/2025 | $22.69 | $22.38 (-1.37%) | $22.84 | $22.36 | 501.10 K | $10.81 B |
| 12/03/2025 | $22.66 | $22.19 (-2.07%) | $22.66 | $22.15 | 366.12 K | $10.72 B |
| 12/02/2025 | $22.59 | $22.62 (0.13%) | $22.74 | $22.35 | 626.35 K | $10.93 B |
| 12/01/2025 | $22.99 | $22.85 (-0.61%) | $23.12 | $22.67 | 295.30 K | $11.04 B |
| 11/28/2025 | $23.65 | $23.48 (-0.72%) | $23.67 | $23.30 | 140.80 K | $11.34 B |
| 11/26/2025 | $23.60 | $23.34 (-1.1%) | $23.65 | $23.34 | 294.65 K | $11.28 B |
| 11/25/2025 | $22.89 | $23.04 (0.66%) | $23.13 | $22.76 | 174.20 K | $11.13 B |
| 11/24/2025 | $23.03 | $22.93 (-0.43%) | $23.10 | $22.75 | 251.84 K | $11.08 B |
| 11/21/2025 | $22.61 | $22.82 (0.93%) | $22.88 | $22.57 | 311.20 K | $11.02 B |
| 11/20/2025 | $22.83 | $22.34 (-2.15%) | $22.93 | $22.28 | 233.48 K | $10.79 B |
| 11/19/2025 | $23.09 | $22.74 (-1.52%) | $23.20 | $22.72 | 244.43 K | $10.99 B |
| 11/18/2025 | $23.09 | $23.41 (1.39%) | $23.53 | $23.09 | 264.13 K | $11.31 B |
| 11/17/2025 | $23.26 | $23.12 (-0.6%) | $23.37 | $23.05 | 307.81 K | $11.17 B |
| 11/14/2025 | $23.16 | $23.43 (1.17%) | $23.56 | $23.15 | 206.90 K | $11.32 B |
| 11/13/2025 | $23.11 | $23.04 (-0.3%) | $23.32 | $22.73 | 459.45 K | $11.13 B |
| 11/12/2025 | $23.48 | $23.28 (-0.85%) | $23.49 | $23.20 | 259.80 K | $11.25 B |
| 11/11/2025 | $23.86 | $23.77 (-0.38%) | $23.88 | $23.51 | 386.70 K | $11.48 B |
| 11/10/2025 | $23.26 | $23.05 (-0.9%) | $23.33 | $22.98 | 424.00 K | $11.16 B |
| 11/07/2025 | $22.89 | $22.90 (0.04%) | $23.11 | $22.82 | 326.55 K | $11.09 B |
| 11/06/2025 | $23.16 | $22.81 (-1.51%) | $23.25 | $22.78 | 328.22 K | $11.04 B |
| 11/05/2025 | $23.32 | $23.16 (-0.69%) | $23.69 | $23.16 | 430.70 K | $11.21 B |
| 11/04/2025 | $22.64 | $22.74 (0.44%) | $22.96 | $22.52 | 347.30 K | $11.01 B |
| 11/03/2025 | $22.44 | $22.60 (0.71%) | $22.64 | $22.29 | 729.11 K | $10.94 B |
| 10/31/2025 | $23.11 | $22.59 (-2.25%) | $23.13 | $22.52 | 381.13 K | $10.94 B |
| 10/30/2025 | $23.07 | $23.13 (0.26%) | $23.26 | $23.00 | 348.41 K | $11.20 B |
| 10/29/2025 | $23.61 | $23.20 (-1.74%) | $23.61 | $23.11 | 460.61 K | $11.23 B |
| 10/28/2025 | $23.38 | $23.50 (0.51%) | $23.58 | $23.25 | 529.24 K | $11.38 B |
| 10/27/2025 | $23.21 | $23.33 (0.52%) | $23.34 | $23.04 | 421.87 K | $11.30 B |
| 10/24/2025 | $22.90 | $22.64 (-1.14%) | $22.90 | $22.59 | 978.80 K | $10.96 B |
| 10/23/2025 | $22.11 | $22.38 (1.22%) | $22.42 | $21.96 | 326.33 K | $10.84 B |
| 10/22/2025 | $21.79 | $21.94 (0.69%) | $21.95 | $21.74 | 780.80 K | $10.62 B |
| 10/21/2025 | $21.92 | $21.80 (-0.55%) | $22.00 | $21.80 | 236.24 K | $10.55 B |
| 10/20/2025 | $22.20 | $22.16 (-0.18%) | $22.21 | $21.99 | 147.90 K | $10.73 B |
| 10/17/2025 | $21.48 | $21.84 (1.68%) | $21.92 | $21.48 | 200.54 K | $10.57 B |
| 10/16/2025 | $21.19 | $21.39 (0.94%) | $21.48 | $21.13 | 211.24 K | $10.36 B |
| 10/15/2025 | $20.81 | $21.18 (1.78%) | $21.42 | $20.80 | 354.03 K | $10.25 B |
| 10/14/2025 | $20.41 | $20.70 (1.42%) | $20.73 | $20.41 | 201.33 K | $10.02 B |
| 10/13/2025 | $20.82 | $20.77 (-0.24%) | $20.98 | $20.70 | 311.61 K | $10.06 B |
| 10/10/2025 | $21.15 | $20.54 (-2.88%) | $21.25 | $20.42 | 474.90 K | $9.94 B |
| 10/09/2025 | $21.41 | $21.34 (-0.33%) | $21.43 | $21.18 | 162.90 K | $10.33 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
