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

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

21.20
-0.11 (-0.49%)
NYSE· Last Trade: Jul 27th, 10:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/24/202620.9621.6920.9421.30718,41521.30
7/23/202621.2821.5320.9221.05471,65821.05
7/22/202622.1022.3921.9122.02491,48322.02
7/21/202622.1722.3222.0322.26211,34522.26
7/20/202622.1522.3722.0222.24398,23622.24
7/17/202621.9422.1721.8522.14604,28322.14
7/16/202622.2122.2121.8022.05369,43522.05
7/15/202622.4322.6222.2622.36675,95822.36
7/14/202622.2322.7222.1522.721,071,44322.72
7/13/202622.1922.3421.8421.89373,85621.89
7/10/202622.1222.4122.0522.28529,47622.28
7/09/202621.6521.8221.3321.79563,10721.79
7/08/202621.8822.1521.6721.74556,20821.74
7/07/202622.0822.1721.7521.90366,58721.90
7/06/202621.8521.9621.6821.83475,91621.83
7/02/202621.7222.0421.5621.71258,78421.71
7/01/202620.9921.4520.9221.33584,68721.33
6/30/202621.1921.4321.0321.42183,72721.42
6/29/202621.8621.8921.5521.58231,70521.58
6/26/202621.9422.2521.9422.03328,54321.87
6/25/202621.7521.9221.4421.92250,12321.76
6/24/202621.5721.7021.2221.47225,12421.31
6/23/202621.3321.9321.3321.65291,65521.49
6/22/202621.0521.4420.9121.41290,50821.25
6/18/202620.8221.0920.6520.72390,93820.57
6/17/202621.6421.7720.8820.99409,65220.84
6/16/202621.9221.9221.3521.50341,78621.34
6/15/202622.7122.7721.9922.05231,56721.89
6/12/202622.3922.4922.2422.29243,79322.13
6/11/202621.7622.2421.6622.17285,63422.01
6/10/202621.3421.6821.3121.58422,78321.42
6/09/202621.7021.7421.3721.54419,41321.38
6/08/202621.5221.5621.1721.30213,52721.14
6/05/202621.8321.9121.4121.57340,29021.41
6/04/202621.9922.1721.7421.94205,72821.78
6/03/202621.7322.0421.6921.98383,69321.82
6/02/202622.0222.2821.9222.08185,56421.92
6/01/202621.9021.9621.7321.83296,15421.67
5/29/202622.1022.1021.7422.02263,38821.86
5/28/202622.2222.6122.0722.27306,13622.11
5/27/202622.3822.5222.1722.29228,19122.13
5/26/202622.5022.5422.2822.49234,82622.32
5/22/202622.5222.5822.2522.37254,38422.21
5/21/202622.2922.7322.2422.64182,46922.47
5/20/202622.2422.6222.2022.53253,73822.36
5/19/202621.7722.1221.6922.12260,36121.96
5/18/202622.0822.2021.9822.17328,20822.01
5/15/202622.2422.2821.8921.92246,03721.76
5/14/202622.7122.7422.4822.71307,07122.54
5/13/202622.9323.1722.3722.46445,89322.29
5/12/202623.2723.4223.1223.17942,18223.00
5/11/202623.5923.9123.2023.32442,57023.15
5/08/202624.0624.2723.7923.791,011,08723.62
5/07/202624.6824.6823.5123.601,225,57623.43
5/06/202625.6225.7224.7625.02649,69324.84
5/05/202626.6427.3326.2427.10329,91226.90
5/04/202626.1126.2925.7625.89278,39325.70
5/01/202625.9725.9925.6225.64200,93925.45
4/30/202625.3826.0225.3025.94278,72425.75
4/29/202625.1225.3024.8424.84297,04824.66
4/28/202625.3025.5024.8925.44250,28725.25
4/27/202626.3226.4125.8425.85207,99425.66