Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

TIM S.A. American Depositary Shares (Each representing 5 Common Shares) (TIMB)

22.02
-0.25 (-1.12%)
NYSE· Last Trade: May 31st, 12:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TIM S.A. American Depositary Shares (Each representing 5 Common Shares) (TIMB)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202622.1022.1021.7422.02263,38822.02
5/28/202622.2222.6122.0722.27306,13622.27
5/27/202622.3822.5222.1722.29228,19122.29
5/26/202622.5022.5422.2822.49234,82622.49
5/22/202622.5222.5822.2522.37254,38422.37
5/21/202622.2922.7322.2422.64182,46922.64
5/20/202622.2422.6222.2022.53253,73822.53
5/19/202621.7722.1221.6922.12260,36122.12
5/18/202622.0822.2021.9822.17328,20822.17
5/15/202622.2422.2821.8921.92246,03721.92
5/14/202622.7122.7422.4822.71307,07122.71
5/13/202622.9323.1722.3722.46445,89322.46
5/12/202623.2723.4223.1223.17942,18223.17
5/11/202623.5923.9123.2023.32442,57023.32
5/08/202624.0624.2723.7923.791,011,08723.79
5/07/202624.6824.6823.5123.601,225,57623.60
5/06/202625.6225.7224.7625.02649,69325.02
5/05/202626.6427.3326.2427.10329,91227.10
5/04/202626.1126.2925.7625.89278,39325.89
5/01/202625.9725.9925.6225.64200,93925.64
4/30/202625.3826.0225.3025.94278,72425.94
4/29/202625.1225.3024.8424.84297,04824.84
4/28/202625.3025.5024.8925.44250,28725.44
4/27/202626.3226.4125.8425.85207,99425.85
4/24/202625.9826.2225.8126.10204,46026.10
4/23/202625.9626.3025.8426.03278,47926.03
4/22/202626.7726.8125.7625.87267,51925.87
4/21/202627.0727.0926.5226.55232,86026.55
4/20/202626.9827.1526.8327.04250,35027.04
4/17/202626.8327.0226.6126.83372,30626.83
4/16/202627.2527.2526.5426.63522,62026.63
4/15/202627.2927.4826.9727.31683,24927.31
4/14/202627.5427.6627.2127.33613,90727.33
4/13/202627.5327.6427.0027.30555,02327.30
4/10/202627.7928.2227.6727.96997,01027.96
4/09/202627.1227.6427.0727.58301,73227.58
4/08/202627.3127.3926.7627.00309,16227.00
4/07/202625.8426.0625.4726.04822,17526.04
4/06/202626.2926.4825.9526.01184,14626.01
4/02/202626.3126.7426.1626.38360,60726.38
4/01/202626.6426.9326.3926.72636,76426.72
3/31/202626.0226.6025.8026.49611,53826.49
3/30/202625.6825.7325.3225.47275,21925.47
3/27/202625.6125.9925.4225.52196,52925.36
3/26/202625.9626.1425.5525.60254,26725.44
3/25/202626.2526.5726.0926.21344,85126.05
3/24/202625.1925.8725.1125.80388,06625.64
3/23/202625.1125.8925.0125.68571,07625.52
3/20/202625.1325.2224.4524.62419,42824.47
3/19/202625.0525.7124.7925.49404,04025.34
3/18/202625.4925.5425.1025.20307,35825.05
3/17/202625.8425.8925.4325.63360,78425.47
3/16/202625.3925.6125.1725.47410,62325.32
3/13/202625.5525.7324.9124.99390,60624.84
3/12/202625.4225.4425.0225.09381,69324.94
3/11/202626.1226.5125.9826.07361,30825.91
3/10/202626.0726.6626.0026.43553,21226.27
3/09/202625.4026.1525.1026.00509,01425.84
3/06/202625.0325.7325.0325.45283,76625.30
3/05/202625.7725.9125.3225.56276,78925.40
3/04/202626.0026.5325.7326.53613,42226.37
3/03/202625.0425.6524.8025.46551,57525.31
3/02/202626.5426.9026.3526.50456,67426.34