5 DAY PERFORMANCE
+0.65%
1 MONTH PERFORMANCE
+23.43%
3 MONTH PERFORMANCE
+12.30%
6 MONTH PERFORMANCE
+27.68%
YEAR-TO-DATE PERFORMANCE
+35.17%
1 YEAR PERFORMANCE
+73.19%
TIM SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $26.01 | $26.26 (0.96%) | $26.76 | $25.95 | 181.10 K | $12.51 B |
| 02/13/2026 | $26.24 | $26.12 (-0.46%) | $26.45 | $25.81 | 797.30 K | $12.52 B |
| 02/12/2026 | $27.05 | $27.15 (0.37%) | $27.38 | $26.91 | 477.40 K | $13.02 B |
| 02/11/2026 | $27.00 | $27.11 (0.41%) | $27.74 | $26.93 | 864.55 K | $13.00 B |
| 02/10/2026 | $25.35 | $25.22 (-0.51%) | $25.65 | $25.10 | 563.33 K | $12.09 B |
| 02/09/2026 | $24.58 | $25.30 (2.93%) | $25.30 | $24.53 | 425.11 K | $12.13 B |
| 02/06/2026 | $24.45 | $24.46 (0.04%) | $24.56 | $24.24 | 263.30 K | $11.82 B |
| 02/05/2026 | $24.19 | $24.22 (0.12%) | $24.38 | $23.81 | 382.00 K | $11.70 B |
| 02/04/2026 | $23.87 | $23.57 (-1.26%) | $23.93 | $23.45 | 331.85 K | $11.39 B |
| 02/03/2026 | $23.99 | $23.88 (-0.46%) | $24.16 | $23.68 | 424.35 K | $11.54 B |
| 02/02/2026 | $23.44 | $23.45 (0.04%) | $23.71 | $23.37 | 329.20 K | $11.33 B |
| 01/30/2026 | $23.94 | $23.30 (-2.67%) | $23.95 | $23.20 | 290.54 K | $11.26 B |
| 01/29/2026 | $24.34 | $24.08 (-1.07%) | $24.40 | $23.72 | 314.26 K | $11.63 B |
| 01/28/2026 | $24.10 | $24.16 (0.25%) | $24.25 | $23.88 | 226.40 K | $11.67 B |
| 01/27/2026 | $23.83 | $23.83 (0%) | $23.93 | $23.56 | 225.42 K | $11.51 B |
| 01/26/2026 | $23.17 | $23.38 (0.91%) | $23.41 | $23.10 | 239.30 K | $11.29 B |
| 01/23/2026 | $23.00 | $23.31 (1.35%) | $23.45 | $22.90 | 224.94 K | $11.26 B |
| 01/22/2026 | $22.71 | $22.88 (0.75%) | $23.22 | $22.66 | 396.73 K | $11.05 B |
| 01/21/2026 | $22.35 | $22.66 (1.39%) | $22.72 | $22.19 | 561.80 K | $10.95 B |
| 01/20/2026 | $21.52 | $22.58 (4.93%) | $22.61 | $21.49 | 529.30 K | $10.91 B |
| 01/16/2026 | $21.22 | $21.30 (0.38%) | $21.32 | $21.09 | 458.20 K | $10.29 B |
| 01/15/2026 | $20.92 | $21.67 (3.59%) | $21.73 | $20.81 | 574.64 K | $10.47 B |
| 01/14/2026 | $20.94 | $21.12 (0.86%) | $21.27 | $20.91 | 420.62 K | $10.20 B |
| 01/13/2026 | $20.79 | $20.39 (-1.92%) | $20.83 | $20.33 | 642.62 K | $9.85 B |
| 01/12/2026 | $20.77 | $20.96 (0.91%) | $20.98 | $20.75 | 463.70 K | $10.13 B |
| 01/09/2026 | $20.61 | $20.75 (0.68%) | $20.80 | $20.53 | 378.23 K | $10.02 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 |
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.
