5 DAY PERFORMANCE
+36.68%
1 MONTH PERFORMANCE
+48.88%
3 MONTH PERFORMANCE
+25.53%
6 MONTH PERFORMANCE
+5.65%
YEAR-TO-DATE PERFORMANCE
+33.73%
1 YEAR PERFORMANCE
+19.75%
TIM SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $18.76 | $18.90 (0.75%) | $18.92 | $18.55 | 320.30 K | $9.03 B |
| 09/17/2026 | $19.08 | $18.98 (-0.52%) | $19.12 | $18.82 | 318.70 K | $9.07 B |
| 09/16/2026 | $18.95 | $19.06 (0.58%) | $19.17 | $18.93 | 225.62 K | $9.11 B |
| 09/15/2026 | $19.03 | $19.03 (0%) | $19.18 | $18.98 | 251.34 K | $9.09 B |
| 09/14/2026 | $18.51 | $19.12 (3.3%) | $19.20 | $18.51 | 720.00 K | $9.13 B |
| 09/11/2026 | $19.16 | $18.89 (-1.41%) | $19.38 | $18.81 | 520.63 K | $9.02 B |
| 09/10/2026 | $18.73 | $19.18 (2.4%) | $19.21 | $18.73 | 743.40 K | $9.16 B |
| 09/09/2026 | $18.74 | $18.96 (1.17%) | $19.04 | $18.72 | 843.40 K | $9.06 B |
| 09/08/2026 | $18.80 | $18.73 (-0.37%) | $18.98 | $18.69 | 373.53 K | $8.95 B |
| 09/04/2026 | $18.42 | $18.43 (0.05%) | $18.55 | $18.36 | 303.72 K | $8.80 B |
| 09/03/2026 | $18.98 | $18.70 (-1.48%) | $19.03 | $18.62 | 390.60 K | $8.93 B |
| 09/02/2026 | $18.26 | $18.40 (0.77%) | $18.61 | $18.22 | 407.10 K | $8.79 B |
| 09/01/2026 | $18.03 | $18.14 (0.61%) | $18.47 | $18.01 | 587.30 K | $8.67 B |
| 08/31/2026 | $17.88 | $17.94 (0.34%) | $18.09 | $17.69 | 472.98 K | $8.57 B |
| 08/28/2026 | $17.65 | $17.65 (0%) | $17.76 | $17.32 | 311.33 K | $8.43 B |
| 08/27/2026 | $17.96 | $17.77 (-1.06%) | $17.96 | $17.73 | 434.30 K | $8.49 B |
| 08/26/2026 | $18.26 | $18.18 (-0.44%) | $18.36 | $18.16 | 396.14 K | $8.69 B |
| 08/25/2026 | $18.12 | $18.26 (0.77%) | $18.27 | $17.84 | 387.28 K | $8.72 B |
| 08/24/2026 | $17.58 | $18.18 (3.41%) | $18.18 | $17.55 | 632.14 K | $8.69 B |
| 08/21/2026 | $17.69 | $17.84 (0.85%) | $17.91 | $17.56 | 1.57 M | $8.52 B |
| 08/20/2026 | $17.82 | $17.47 (-1.96%) | $17.93 | $17.39 | 937.01 K | $8.35 B |
| 08/19/2026 | $17.62 | $17.78 (0.91%) | $17.98 | $17.60 | 489.70 K | $8.49 B |
| 08/18/2026 | $17.55 | $17.28 (-1.54%) | $17.73 | $17.24 | 365.00 K | $8.26 B |
| 08/17/2026 | $17.45 | $17.59 (0.8%) | $17.60 | $17.31 | 376.95 K | $8.40 B |
| 08/14/2026 | $17.22 | $17.35 (0.75%) | $17.45 | $17.14 | 808.20 K | $8.29 B |
| 08/13/2026 | $18.04 | $17.31 (-4.05%) | $18.09 | $17.27 | 630.52 K | $8.27 B |
| 08/12/2026 | $18.20 | $18.19 (-0.05%) | $18.26 | $18.10 | 495.13 K | $8.69 B |
| 08/11/2026 | $18.30 | $18.04 (-1.42%) | $18.43 | $17.91 | 429.60 K | $8.62 B |
| 08/10/2026 | $18.51 | $18.39 (-0.65%) | $18.54 | $18.32 | 378.43 K | $8.79 B |
| 08/07/2026 | $18.43 | $18.43 (0%) | $18.52 | $18.26 | 504.60 K | $8.80 B |
| 08/06/2026 | $18.32 | $18.52 (1.09%) | $18.70 | $18.30 | 420.82 K | $8.85 B |
| 08/05/2026 | $18.47 | $18.27 (-1.08%) | $18.68 | $18.25 | 629.79 K | $8.73 B |
| 08/04/2026 | $18.78 | $18.29 (-2.61%) | $18.79 | $18.23 | 616.70 K | $8.74 B |
| 08/03/2026 | $19.13 | $18.92 (-1.1%) | $19.17 | $18.77 | 611.10 K | $9.04 B |
| 07/31/2026 | $19.27 | $19.17 (-0.52%) | $19.41 | $19.00 | 453.12 K | $9.16 B |
| 07/30/2026 | $19.01 | $19.12 (0.58%) | $19.25 | $18.92 | 513.30 K | $9.13 B |
| 07/29/2026 | $19.27 | $19.05 (-1.14%) | $19.56 | $19.01 | 892.30 K | $9.10 B |
| 07/28/2026 | $20.19 | $19.79 (-1.98%) | $20.50 | $19.38 | 954.90 K | $9.45 B |
| 07/27/2026 | $21.18 | $20.88 (-1.42%) | $21.31 | $20.76 | 476.00 K | $9.98 B |
| 07/24/2026 | $20.96 | $21.30 (1.62%) | $21.69 | $20.94 | 718.41 K | $10.18 B |
| 07/23/2026 | $21.28 | $21.05 (-1.08%) | $21.53 | $20.92 | 471.70 K | $10.06 B |
| 07/22/2026 | $22.10 | $22.02 (-0.36%) | $22.39 | $21.91 | 491.50 K | $10.52 B |
| 07/21/2026 | $22.17 | $22.26 (0.41%) | $22.32 | $22.03 | 211.35 K | $10.63 B |
| 07/20/2026 | $22.15 | $22.24 (0.41%) | $22.37 | $22.02 | 398.24 K | $10.62 B |
| 07/17/2026 | $21.94 | $22.14 (0.91%) | $22.17 | $21.85 | 604.30 K | $10.58 B |
| 07/16/2026 | $22.21 | $22.05 (-0.72%) | $22.21 | $21.80 | 369.43 K | $10.53 B |
| 07/15/2026 | $22.43 | $22.36 (-0.31%) | $22.62 | $22.26 | 676.00 K | $10.68 B |
| 07/14/2026 | $22.23 | $22.72 (2.2%) | $22.72 | $22.15 | 1.07 M | $10.85 B |
| 07/13/2026 | $22.19 | $21.89 (-1.35%) | $22.34 | $21.85 | 373.90 K | $10.46 B |
| 07/10/2026 | $22.12 | $22.28 (0.72%) | $22.42 | $22.05 | 529.50 K | $10.64 B |
| 07/09/2026 | $21.65 | $21.79 (0.65%) | $21.82 | $21.33 | 563.11 K | $10.41 B |
| 07/08/2026 | $21.88 | $21.74 (-0.64%) | $22.15 | $21.67 | 556.21 K | $10.39 B |
| 07/07/2026 | $22.08 | $21.90 (-0.82%) | $22.17 | $21.75 | 366.60 K | $10.46 B |
| 07/06/2026 | $21.85 | $21.83 (-0.09%) | $21.96 | $21.68 | 475.92 K | $10.43 B |
| 07/02/2026 | $21.72 | $21.71 (-0.05%) | $22.04 | $21.56 | 258.80 K | $10.37 B |
| 07/01/2026 | $20.99 | $21.33 (1.62%) | $21.45 | $20.92 | 584.70 K | $10.19 B |
| 06/30/2026 | $21.19 | $21.42 (1.09%) | $21.43 | $21.03 | 183.73 K | $10.23 B |
| 06/29/2026 | $21.86 | $21.58 (-1.28%) | $21.89 | $21.55 | 231.71 K | $10.31 B |
| 06/26/2026 | $21.94 | $22.03 (0.41%) | $22.25 | $21.94 | 328.54 K | $10.52 B |
| 06/25/2026 | $21.75 | $21.92 (0.78%) | $21.92 | $21.44 | 250.13 K | $10.47 B |
| 06/24/2026 | $21.57 | $21.47 (-0.46%) | $21.70 | $21.22 | 225.12 K | $10.26 B |
| 06/23/2026 | $21.33 | $21.65 (1.5%) | $21.93 | $21.33 | 291.70 K | $10.34 B |
| 06/22/2026 | $21.05 | $21.41 (1.71%) | $21.44 | $20.92 | 290.51 K | $10.23 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.
