NYSE:TIMB | Historical Stock Price | TIM S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-11-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.49$6.28$11.31$20.36$36.67$66.041998-11-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.92$24.62115,300——
2020-12-30$14.03$24.81132,400——
2020-12-29$14.14$25.01149,000——
2020-12-28$13.87$24.53137,600——
2020-12-24$13.76$24.3437,400——
2020-12-23$13.87$24.53254,700——
2020-12-22$13.78$24.37378,600——
2020-12-21$13.75$24.32510,500——
2020-12-18$14.11$24.56547,100——
2020-12-17$14.08$24.51380,700——
2020-12-16$13.84$24.09473,200——
2020-12-15$14.05$24.46671,000——
2020-12-14$14.22$24.75541,400——
2020-12-11$14.31$24.91477,800——
2020-12-10$14.05$24.46243,800——
2020-12-09$13.73$23.90181,200——
2020-12-08$13.85$24.11198,900——
2020-12-07$13.72$23.88289,000——
2020-12-04$13.85$24.11415,700——
2020-12-03$13.76$23.95398,700——
2020-12-02$13.19$22.96150,200——
2020-12-01$13.15$22.89304,500——
2020-11-30$12.53$21.81452,600——
2020-11-27$12.88$22.4295,400——
2020-11-25$12.59$21.92211,700——
2020-11-24$12.56$21.86648,400——
2020-11-23$12.54$21.83268,600——
2020-11-20$12.80$22.28304,300——
2020-11-19$13.03$22.68389,200——
2020-11-18$12.82$22.32452,500——
2020-11-17$12.63$21.99571,100——
2020-11-16$12.14$21.13263,200——
2020-11-13$11.90$20.71779,300——
2020-11-12$11.43$19.90278,200——
2020-11-11$11.63$20.24229,400——
2020-11-10$11.96$20.82301,900——
2020-11-09$11.86$20.64441,500——
2020-11-06$11.28$19.64749,900——
2020-11-05$10.95$19.06607,900——
2020-11-04$10.56$18.38742,600——
2020-11-03$10.06$17.51309,300——
2020-11-02$10.21$17.77118,300——
2020-10-30$10.30$17.93377,800——
2020-10-29$10.57$18.40192,600——
2020-10-28$10.61$18.47313,600——
2020-10-27$11.10$19.32147,100——
2020-10-26$11.45$19.93226,700——
2020-10-23$11.43$19.90207,900——
2020-10-22$11.71$20.38247,700——
2020-10-21$11.35$19.76309,400——
2020-10-20$11.53$20.07328,800——
2020-10-19$11.34$19.41372,200——
2020-10-16$11.51$19.70198,900——
2020-10-15$11.76$20.13136,900——
2020-10-14$11.84$20.26260,600——
2020-10-13$11.83$20.2575,000——
2020-10-12$12.28$21.02299,500——
2020-10-09$12.24$20.951,064,400——
2020-10-08$12.12$20.741,856,000——
2020-10-07$11.68$19.991,144,800——
2020-10-06$11.78$20.161,023,500——
2020-10-05$11.81$20.21658,000——
2020-10-02$11.43$19.561,739,100——
2020-10-01$11.53$19.73588,100——
2020-09-30$11.53$19.73745,200——
2020-09-29$11.60$19.851,177,800——
2020-09-28$11.62$19.891,093,500——
2020-09-25$12.19$20.86756,900——
2020-09-24$12.28$21.02962,600——
2020-09-23$11.94$20.43667,000——
2020-09-22$12.56$21.501,261,900——
2020-09-21$12.72$21.77630,600——
2020-09-18$12.99$22.231,252,800——
2020-09-17$13.56$23.21520,700——
2020-09-16$13.57$23.22691,400——
2020-09-15$13.60$23.27749,000——
2020-09-14$13.70$23.45556,800——
2020-09-11$13.45$23.021,073,500——
2020-09-10$13.83$23.67847,000——
2020-09-09$14.41$24.66821,600——
2020-09-08$13.85$23.701,356,200——
2020-09-04$13.78$23.58607,700——
2020-09-03$13.91$23.81788,400——
2020-09-02$13.89$23.77795,400——
2020-09-01$13.93$23.841,028,100——
2020-08-31$13.04$22.32611,400——
2020-08-28$13.52$23.14715,100——
2020-08-27$13.01$22.27522,000——
2020-08-26$12.96$22.18825,500——
2020-08-25$13.29$22.741,128,800——
2020-08-24$13.19$22.57403,200——
2020-08-21$13.10$22.42370,100——
2020-08-20$13.15$22.50932,700——
2020-08-19$13.20$22.59701,700——
2020-08-18$13.54$23.17696,800——
2020-08-17$13.33$22.81948,800——
2020-08-14$13.95$23.87505,700——
2020-08-13$14.14$24.20763,500——
2020-08-12$13.98$23.93744,200——
2020-08-11$14.35$24.56756,300——
2020-08-10$14.40$24.64791,200——
2020-08-07$14.18$24.27684,300——
2020-08-06$14.15$24.22544,300——
2020-08-05$14.03$24.01812,100——
2020-08-04$14.23$24.351,570,300——
2020-08-03$14.25$24.391,161,500——
2020-07-31$14.94$25.571,651,700——
2020-07-30$14.27$24.421,327,100——
2020-07-29$14.31$24.49625,900——
2020-07-28$14.38$24.611,163,100——
2020-07-27$14.06$24.06751,800——
2020-07-24$13.78$23.58718,000——
2020-07-23$14.16$24.231,658,300——
2020-07-22$15.71$26.891,170,900——
2020-07-21$15.90$27.211,613,800——
2020-07-20$15.65$26.782,835,900——
2020-07-17$14.53$24.87996,400——
2020-07-16$14.51$24.831,328,700——
2020-07-15$14.07$24.081,531,300——
2020-07-14$13.79$23.60843,000——
2020-07-13$13.64$23.34936,100——
2020-07-10$13.99$23.941,242,100——
2020-07-09$13.82$23.65992,700——
2020-07-08$14.28$24.441,635,300——
2020-07-07$13.79$23.60851,900——
2020-07-06$14.18$24.271,373,800——
2020-07-02$13.46$23.041,164,200——
2020-07-01$13.59$23.261,294,900——
2020-06-30$12.94$22.15661,000——
2020-06-29$12.67$21.68852,200——
2020-06-26$12.75$21.82592,700——
2020-06-25$13.24$22.66571,900——
2020-06-24$13.10$22.42583,700——
2020-06-23$13.76$23.55563,600——
2020-06-22$13.67$23.39439,800——
2020-06-19$13.55$23.191,181,900——
2020-06-18$13.58$23.24478,400——
2020-06-17$13.95$23.87864,000——
2020-06-16$14.00$23.961,011,800——
2020-06-15$13.85$23.70845,600——
2020-06-12$14.05$24.051,296,900——
2020-06-11$13.28$22.73813,700——
2020-06-10$14.45$24.731,451,800——
2020-06-09$14.69$25.14915,300——
2020-06-08$14.70$25.161,310,200——
2020-06-05$14.56$24.921,244,200——
2020-06-04$13.72$23.48727,200——
2020-06-03$13.45$23.021,196,200——
2020-06-02$13.10$22.42535,400——
2020-06-01$12.49$21.38647,900——
2020-05-29$12.40$21.221,048,500——
2020-05-28$12.43$21.271,016,100——
2020-05-27$12.83$21.96840,000——
2020-05-26$12.42$21.26760,800——
2020-05-22$11.43$19.56787,300——
2020-05-21$11.65$19.941,310,600——
2020-05-20$11.33$19.39689,800——
2020-05-19$10.73$18.36825,900——
2020-05-18$11.17$19.12893,400——
2020-05-15$10.48$17.94818,300——
2020-05-14$10.85$18.571,362,400——
2020-05-13$10.72$18.351,150,300——
2020-05-12$10.75$18.40932,300——
2020-05-11$11.18$19.13893,500——
2020-05-08$11.53$19.731,277,500——
2020-05-07$11.18$19.131,940,700——
2020-05-06$11.95$20.451,342,400——
2020-05-05$12.36$21.151,605,400——
2020-05-04$12.22$20.911,943,400——
2020-05-01$11.16$19.10518,800——
2020-04-30$11.62$19.891,202,900——
2020-04-29$12.13$20.762,344,400——
2020-04-28$11.36$19.441,553,100——
2020-04-27$11.04$18.891,522,100——
2020-04-24$10.66$18.242,762,500——
2020-04-23$12.16$20.811,612,100——
2020-04-22$12.41$21.241,865,900——
2020-04-21$11.83$20.25808,700——
2020-04-20$12.05$20.62970,700——
2020-04-17$12.36$21.151,017,800——
2020-04-16$12.53$21.441,021,200——
2020-04-15$12.48$21.36836,500——
2020-04-14$12.91$22.091,011,800——
2020-04-13$12.72$21.771,133,700——
2020-04-09$13.04$22.32870,100——
2020-04-08$13.18$22.56983,000——
2020-04-07$12.95$22.161,879,400——
2020-04-06$12.55$21.481,510,200——
2020-04-03$11.59$19.841,359,400——
2020-04-02$11.97$20.491,351,500——
2020-04-01$12.11$20.721,631,900——
2020-03-31$12.16$20.811,557,700——
2020-03-30$12.63$21.611,344,500——
2020-03-27$12.70$21.731,370,800——
2020-03-26$13.41$22.952,174,800——
2020-03-25$12.54$21.462,165,400——
2020-03-24$11.99$20.521,116,300——
2020-03-23$11.74$20.091,109,700——
2020-03-20$13.41$22.951,577,000——
2020-03-19$14.49$24.801,096,900——
2020-03-18$12.74$21.80743,100——
2020-03-17$14.15$24.222,584,500——
2020-03-16$12.94$22.151,970,900——
2020-03-13$14.59$24.971,526,400——
2020-03-12$13.63$23.331,740,300——
2020-03-11$16.28$27.864,614,900——
2020-03-10$16.54$28.311,571,700——
2020-03-09$16.02$27.421,257,900——
2020-03-06$17.60$30.121,326,600——
2020-03-05$17.94$30.701,466,600——
2020-03-04$18.78$32.141,718,600——
2020-03-03$18.25$31.232,350,200——
2020-03-02$18.54$31.731,219,100——
2020-02-28$18.03$30.862,116,400——
2020-02-27$18.14$31.041,550,000——
2020-02-26$18.52$31.691,513,000——
2020-02-25$18.51$31.68764,700——
2020-02-24$18.69$31.99862,300——
2020-02-21$19.29$33.01562,000——
2020-02-20$19.24$32.93878,100——
2020-02-19$19.33$33.081,592,000——
2020-02-18$19.62$33.581,246,600——
2020-02-14$19.75$33.801,345,000——
2020-02-13$20.02$34.261,291,100——
2020-02-12$20.03$34.281,774,800——
2020-02-11$19.16$32.791,154,500——
2020-02-10$18.89$32.33976,500——
2020-02-07$19.22$32.891,099,300——
2020-02-06$19.53$33.42778,700——
2020-02-05$19.78$33.85663,000——
2020-02-04$19.92$34.09861,000——
2020-02-03$20.06$34.331,735,400——
2020-01-31$19.45$33.291,276,600——
2020-01-30$19.58$33.511,188,000——
2020-01-29$19.79$33.871,601,600——
2020-01-28$20.15$34.481,405,300——
2020-01-27$19.61$33.561,303,700——
2020-01-24$19.57$33.491,139,900——
2020-01-23$20.08$34.36752,900——
2020-01-22$20.14$34.471,249,900——
2020-01-21$19.80$33.891,327,800——
2020-01-17$19.97$33.97544,600——
2020-01-16$19.77$33.63709,100——
2020-01-15$19.55$33.26722,900——
2020-01-14$19.69$33.491,158,100——
2020-01-13$19.73$33.561,041,700——
2020-01-10$19.73$33.561,089,700——
2020-01-09$19.44$33.07986,100——
2020-01-08$19.70$33.511,861,900——
2020-01-07$19.49$33.151,370,100——
2020-01-06$19.33$32.88861,900——
2020-01-03$19.50$33.17906,100——
2020-01-02$19.61$33.361,178,300——