Skip to main content
TIMB logo

TIM S.A.

TIMBNYSECommunication ServicesTelecom Services

$19.17Today:- (-)1Y −13.05%

As of Oct 23, 2026 close

Market cap
$9.16B
P/E (TTM)
10.56
Forward P/E
9.14
Dividend yield
6.55%
52-week range
$17.14$28.22
Volume (live)
-
Avg. volume (3M)
596.97K

TIM (TIMB) Historical Stock Prices

Analyze TIM (TIMB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

TIM (TIMB) Interactive Price Chart

Interactive historical price chart showing TIM stock price movements and trends across multiple time periods.

Loading chart...

TIMB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
TIMB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202619.2719.3418.8519.1719.17546.31K
Oct 22, 202619.3319.5119.1619.4619.46587.11K
Oct 21, 202619.0719.3618.9719.2419.24447.57K
Oct 20, 202618.9419.2218.7819.1019.10550.70K
Oct 19, 202618.7518.7618.2918.6718.67537.15K
Oct 16, 202618.5118.6718.1918.6718.67407.20K
Oct 15, 202618.1618.7818.1618.4018.401.14M
Oct 14, 202617.9618.4217.7518.3018.30644.32K
Oct 13, 202618.4718.6118.0518.1818.18685.48K
Oct 12, 202617.9018.1617.8017.9817.98430.44K
Oct 9, 202618.6418.7317.9317.9817.981.08M
Oct 8, 202618.7618.8818.5218.7018.70875.06K
Oct 7, 202619.2319.3918.9519.0219.02816.59K
Oct 6, 202619.7819.7818.8918.9818.981.01M
Oct 5, 202619.8020.1819.3019.3019.301.37M
Oct 2, 202617.5717.9117.3417.8317.83426.00K
Oct 1, 202617.6417.8717.2717.4617.46653.71K
Sep 30, 202618.1318.1917.7517.8517.85402.10K
Sep 29, 202617.5817.8817.5517.8617.86494.25K
Sep 28, 202617.8017.8217.6017.6417.64338.70K
Sep 25, 202618.2218.3017.9718.1618.00730.49K
Sep 24, 202618.3618.6818.2618.3318.17596.98K
Sep 23, 202618.6818.7218.3018.3418.18629.38K
Sep 22, 202618.8618.9618.8018.9418.77359.39K
Sep 21, 202619.1919.2318.7518.9318.76319.82K
Sep 18, 202618.7618.9118.5518.9018.73320.28K
Sep 17, 202619.0819.1218.8218.9818.81318.69K
Sep 16, 202618.9519.1718.9319.0618.89225.62K
Sep 15, 202619.0319.1818.9819.0318.86251.34K
Sep 14, 202618.5119.2018.5119.1218.95719.96K
Sep 11, 202619.1619.3818.8018.8918.72520.63K
Sep 10, 202618.7319.2118.7319.1819.01743.36K
Sep 9, 202618.7419.0418.7218.9618.79843.38K
Sep 8, 202618.8018.9818.6918.7318.56373.53K
Sep 4, 202618.4218.5518.3618.4318.27303.72K
Sep 3, 202618.9819.0318.6218.7018.53390.56K
Sep 2, 202618.2618.6118.2218.4018.24407.09K
Sep 1, 202618.0318.4718.0118.1417.98587.29K
Aug 31, 202617.8818.0917.6917.9417.78472.98K
Aug 28, 202617.6517.7617.3217.6517.49311.33K
Aug 27, 202617.9617.9617.7317.7717.61434.29K
Aug 26, 202618.2618.3618.1618.1818.02396.13K
Aug 25, 202618.1218.2717.8418.2618.10387.28K
Aug 24, 202617.5818.1817.5518.1818.02632.14K
Aug 21, 202617.6917.9117.5617.8417.681.57M
Aug 20, 202617.8217.9317.3917.4717.31937.00K
Aug 19, 202617.6217.9817.6017.7817.62489.65K
Aug 18, 202617.5517.7317.2417.2817.13364.97K
Aug 17, 202617.4517.6017.3117.5917.43376.95K
Aug 14, 202617.2217.4517.1417.3517.20808.19K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.