Tim S.a. (TIMB)
NYSE: TIMB
· Real-Time Price · USD
22.11
0.18 (0.82%)
At close: Oct 03, 2025, 3:59 PM
22.22
0.50%
After-hours: Oct 03, 2025, 06:56 PM EDT
TIMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.80 | 22.13 | 21.72 | 22.08 | 22.08 | 0.68% | 168,172 |
| Oct 2, 2025 | 22.04 | 22.08 | 21.77 | 21.93 | 21.78 | -0.50% | 176,909 |
| Oct 1, 2025 | 22.33 | 22.33 | 22.02 | 22.04 | 21.89 | -1.25% | 270,248 |
| Sep 30, 2025 | 22.17 | 22.47 | 22.16 | 22.32 | 22.17 | 1.69% | 261,127 |
| Sep 29, 2025 | 21.89 | 22.00 | 21.85 | 21.95 | 21.80 | 2.00% | 172,626 |
| Sep 26, 2025 | 21.47 | 21.60 | 21.39 | 21.52 | 21.37 | 1.08% | 147,200 |
| Sep 25, 2025 | 21.59 | 21.64 | 21.27 | 21.29 | 21.15 | -1.62% | 198,208 |
| Sep 24, 2025 | 21.79 | 21.86 | 21.57 | 21.64 | 21.49 | -1.77% | 166,300 |
| Sep 23, 2025 | 21.77 | 22.08 | 21.77 | 22.03 | 21.88 | 1.85% | 182,635 |
| Sep 22, 2025 | 21.44 | 21.71 | 21.27 | 21.63 | 21.48 | -0.41% | 145,014 |
| Sep 19, 2025 | 21.73 | 21.78 | 21.66 | 21.72 | 21.57 | 0.74% | 141,916 |
| Sep 18, 2025 | 21.61 | 21.70 | 21.43 | 21.56 | 21.41 | -0.78% | 687,011 |
| Sep 17, 2025 | 21.58 | 21.85 | 21.52 | 21.73 | 21.58 | 1.12% | 414,800 |
| Sep 16, 2025 | 21.45 | 21.55 | 21.37 | 21.49 | 21.34 | 0.84% | 237,523 |
| Sep 15, 2025 | 21.26 | 21.47 | 21.24 | 21.31 | 21.17 | 0.14% | 211,400 |
| Sep 12, 2025 | 20.93 | 21.30 | 20.88 | 21.28 | 21.14 | 1.62% | 422,011 |
| Sep 11, 2025 | 20.88 | 21.07 | 20.84 | 20.94 | 20.80 | 0.92% | 389,238 |
| Sep 10, 2025 | 20.88 | 21.04 | 20.71 | 20.75 | 20.61 | -0.67% | 963,600 |
| Sep 9, 2025 | 20.90 | 21.01 | 20.76 | 20.89 | 20.75 | -0.43% | 562,640 |
| Sep 8, 2025 | 21.10 | 21.12 | 20.83 | 20.98 | 20.84 | -1.73% | 233,344 |
Page 1 of 136