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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$11.64$21.30224,100——
2021-12-30$11.61$21.25418,500——
2021-12-29$11.25$20.59146,100——
2021-12-28$11.31$20.70163,500——
2021-12-27$11.37$20.81383,800——
2021-12-23$11.27$20.63394,500——
2021-12-22$11.44$20.55244,300——
2021-12-21$11.31$20.32401,900——
2021-12-20$11.27$20.25405,000——
2021-12-17$11.42$20.52275,900——
2021-12-16$11.43$20.54292,100——
2021-12-15$11.44$20.55377,200——
2021-12-14$11.42$20.52617,500——
2021-12-13$11.51$20.68582,800——
2021-12-10$11.78$21.17534,100——
2021-12-09$11.62$20.88524,000——
2021-12-08$11.95$21.47526,700——
2021-12-07$11.92$21.42395,300——
2021-12-06$11.95$21.47351,600——
2021-12-03$12.10$21.74612,100——
2021-12-02$12.03$21.61529,900——
2021-12-01$12.10$21.74359,200——
2021-11-30$12.15$21.831,184,100——
2021-11-29$12.36$22.21411,700——
2021-11-26$12.38$22.24325,100——
2021-11-24$12.45$22.37251,500——
2021-11-23$12.30$22.10680,900——
2021-11-22$12.24$21.992,240,800——
2021-11-19$11.95$21.47328,300——
2021-11-18$11.45$20.57337,500——
2021-11-17$11.57$20.79280,300——
2021-11-16$11.70$21.02362,500——
2021-11-15$12.05$21.65149,700——
2021-11-12$12.02$21.60377,900——
2021-11-11$12.11$21.76335,100——
2021-11-10$11.80$21.20908,800——
2021-11-09$11.59$20.82332,600——
2021-11-08$11.47$20.61266,500——
2021-11-05$11.64$20.91766,300——
2021-11-04$10.90$19.58790,100——
2021-11-03$11.02$19.801,293,600——
2021-11-02$9.87$17.73377,000——
2021-11-01$10.09$18.13466,900——
2021-10-29$9.86$17.72705,400——
2021-10-28$9.97$17.91515,800——
2021-10-27$10.21$18.34331,300——
2021-10-26$10.36$18.61436,700——
2021-10-25$10.79$19.39667,000——
2021-10-22$10.48$18.831,150,400——
2021-10-21$10.55$18.961,046,900——
2021-10-20$11.12$19.98455,800——
2021-10-19$10.93$19.64626,300——
2021-10-18$11.24$20.19245,900——
2021-10-15$11.46$20.59378,100——
2021-10-14$11.26$20.23335,800——
2021-10-13$11.20$20.12555,800——
2021-10-12$10.78$19.37328,300——
2021-10-11$10.85$19.49273,400——
2021-10-08$10.94$19.66495,100——
2021-10-07$10.50$18.87342,300——
2021-10-06$10.54$18.94625,600——
2021-10-05$10.68$19.10327,900——
2021-10-04$10.72$19.17342,600——
2021-10-01$11.00$19.67508,000——
2021-09-30$10.74$19.20603,200——
2021-09-29$10.83$19.37384,500——
2021-09-28$10.89$19.47681,700——
2021-09-27$11.41$20.40377,900——
2021-09-24$11.42$20.42249,000——
2021-09-23$11.63$20.80258,200——
2021-09-22$11.55$20.65299,900——
2021-09-21$11.40$20.38548,100——
2021-09-20$11.20$20.03361,200——
2021-09-17$11.43$20.44364,400——
2021-09-16$11.56$20.67256,900——
2021-09-15$11.52$20.60275,300——
2021-09-14$11.64$20.81343,000——
2021-09-13$11.74$20.99649,500——
2021-09-10$11.33$20.26957,700——
2021-09-09$11.36$20.311,077,400——
2021-09-08$11.05$19.76729,200——
2021-09-07$11.59$20.72216,600——
2021-09-03$11.37$20.33307,400——
2021-09-02$11.43$20.44421,400——
2021-09-01$11.81$21.12305,200——
2021-08-31$11.90$21.28344,800——
2021-08-30$11.71$20.94272,500——
2021-08-27$11.72$20.96187,000——
2021-08-26$11.59$20.72233,800——
2021-08-25$11.68$20.89215,400——
2021-08-24$11.61$20.76274,700——
2021-08-23$11.21$20.04657,000——
2021-08-20$11.22$20.06363,500——
2021-08-19$10.98$19.63432,400——
2021-08-18$10.85$19.40908,100——
2021-08-17$10.98$19.63472,700——
2021-08-16$10.88$19.45218,300——
2021-08-13$11.13$19.90438,700——
2021-08-12$10.93$19.54484,300——
2021-08-11$10.98$19.63493,700——
2021-08-10$10.87$19.44446,100——
2021-08-09$10.92$19.53451,900——
2021-08-06$10.93$19.54468,400——
2021-08-05$10.80$19.31542,300——
2021-08-04$10.96$19.60291,200——
2021-08-03$11.00$19.67392,500——
2021-08-02$11.18$19.99528,800——
2021-07-30$10.90$19.49472,400——
2021-07-29$11.33$20.26384,200——
2021-07-28$11.33$20.26559,900——
2021-07-27$11.05$19.76650,000——
2021-07-26$11.14$19.92279,200——
2021-07-23$11.27$20.15257,600——
2021-07-22$11.27$20.15429,000——
2021-07-21$11.21$20.04820,400——
2021-07-20$11.28$20.17302,900——
2021-07-19$11.25$20.12489,400——
2021-07-16$11.62$20.78371,600——
2021-07-15$11.48$20.53507,100——
2021-07-14$11.61$20.76427,500——
2021-07-13$11.35$20.30740,900——
2021-07-12$11.01$19.69450,400——
2021-07-09$10.74$19.20279,300——
2021-07-08$10.66$19.06591,700——
2021-07-07$11.02$19.71574,100——
2021-07-06$10.75$19.22336,900——
2021-07-02$11.30$20.21275,700——
2021-07-01$11.24$20.10545,000——
2021-06-30$11.52$20.60683,100——
2021-06-29$11.71$20.94269,000——
2021-06-28$12.08$21.60437,600——
2021-06-25$11.93$21.33394,800——
2021-06-24$12.15$21.73233,400——
2021-06-23$11.99$21.44264,000——
2021-06-22$12.09$21.62648,700——
2021-06-21$12.59$22.27281,400——
2021-06-18$12.56$22.21465,800——
2021-06-17$12.81$22.66821,200——
2021-06-16$12.55$22.20517,900——
2021-06-15$12.79$22.62302,100——
2021-06-14$12.93$22.87892,200——
2021-06-11$12.63$22.34593,000——
2021-06-10$12.88$22.78360,800——
2021-06-09$12.59$22.27472,400——
2021-06-08$12.43$21.98425,300——
2021-06-07$12.46$22.04360,600——
2021-06-04$12.26$21.68304,900——
2021-06-03$11.79$20.85150,400——
2021-06-02$12.08$21.37418,600——
2021-06-01$12.06$21.33273,800——
2021-05-28$11.60$20.52391,500——
2021-05-27$11.41$20.18340,900——
2021-05-26$11.37$20.11275,800——
2021-05-25$11.24$19.88139,600——
2021-05-24$11.27$19.93176,100——
2021-05-21$11.07$19.58209,200——
2021-05-20$11.36$20.09405,000——
2021-05-19$11.27$19.93233,900——
2021-05-18$11.40$20.16517,200——
2021-05-17$11.59$20.50313,200——
2021-05-14$11.56$20.45269,900——
2021-05-13$11.53$20.39250,900——
2021-05-12$11.34$20.06351,500——
2021-05-11$11.84$20.94184,400——
2021-05-10$11.98$21.19244,600——
2021-05-07$11.80$20.87233,700——
2021-05-06$11.61$20.53268,100——
2021-05-05$11.50$20.34190,600——
2021-05-04$11.22$19.84224,300——
2021-05-03$11.47$20.29296,300——
2021-04-30$11.21$19.83269,200——
2021-04-29$11.44$20.23430,500——
2021-04-28$11.33$20.04367,200——
2021-04-27$10.99$19.44247,400——
2021-04-26$11.07$19.58282,500——
2021-04-23$11.12$19.67378,100——
2021-04-22$10.90$19.28366,300——
2021-04-21$10.70$18.92148,200——
2021-04-20$10.74$19.00251,000——
2021-04-19$10.76$19.03190,800——
2021-04-16$10.90$19.28241,600——
2021-04-15$10.93$19.33241,500——
2021-04-14$10.79$19.08355,200——
2021-04-13$10.85$19.19448,100——
2021-04-12$10.94$19.35309,000——
2021-04-09$11.06$19.56248,600——
2021-04-08$11.40$20.16441,600——
2021-04-07$11.16$19.74573,200——
2021-04-06$10.88$19.24583,800——
2021-04-05$10.86$19.211,131,400——
2021-04-01$10.84$19.17517,600——
2021-03-31$11.35$20.07910,900——
2021-03-30$11.13$19.69510,500——
2021-03-29$11.07$19.58285,400——
2021-03-26$11.18$19.77229,200——
2021-03-25$11.22$19.84610,500——
2021-03-24$11.20$19.81333,800——
2021-03-23$11.76$20.80361,500——
2021-03-22$11.82$20.91240,600——
2021-03-19$12.03$21.28636,500——
2021-03-18$11.75$20.78803,300——
2021-03-17$11.91$21.06391,900——
2021-03-16$11.82$20.91546,300——
2021-03-15$11.76$20.80426,000——
2021-03-12$11.90$21.05500,000——
2021-03-11$11.83$20.92940,000——
2021-03-10$11.36$20.09399,300——
2021-03-09$11.13$19.69746,600——
2021-03-08$11.21$19.831,099,100——
2021-03-05$11.86$20.98613,400——
2021-03-04$11.54$20.41729,600——
2021-03-03$11.51$20.361,058,500——
2021-03-02$11.26$19.92535,900——
2021-03-01$11.32$20.02515,900——
2021-02-26$11.45$20.25500,200——
2021-02-25$11.91$21.06349,400——
2021-02-24$12.26$21.68301,200——
2021-02-23$12.19$21.56760,700——
2021-02-22$12.20$21.581,055,100——
2021-02-19$12.71$22.48142,900——
2021-02-18$12.50$22.111,061,200——
2021-02-17$13.19$23.33203,700——
2021-02-16$13.41$23.7295,100——
2021-02-12$13.43$23.75268,900——
2021-02-11$13.45$23.79499,200——
2021-02-10$12.80$22.64622,100——
2021-02-09$12.71$22.48307,800——
2021-02-08$12.77$22.59195,800——
2021-02-05$12.78$22.6089,900——
2021-02-04$12.70$22.46277,800——
2021-02-03$13.07$23.12293,600——
2021-02-02$12.67$22.41352,100——
2021-02-01$12.19$21.56229,400——
2021-01-29$12.04$21.29423,600——
2021-01-28$12.41$21.95276,200——
2021-01-27$12.23$21.63231,500——
2021-01-26$12.20$21.58394,200——
2021-01-25$12.18$21.54186,100——
2021-01-22$12.15$21.49203,500——
2021-01-21$12.43$21.98264,000——
2021-01-20$12.75$22.55431,000——
2021-01-19$12.68$22.43343,600——
2021-01-15$13.21$23.36239,000——
2021-01-14$13.53$23.93259,600——
2021-01-13$13.10$23.17302,400——
2021-01-12$13.09$23.15267,400——
2021-01-11$12.62$22.32293,700——
2021-01-08$12.95$22.90437,800——
2021-01-07$12.41$21.95655,800——
2021-01-06$12.94$22.89552,100——
2021-01-05$13.36$23.63357,900——
2021-01-04$13.70$24.23287,600——