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

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

24.62
-0.87 (-3.41%)
NYSE · Last Trade: Mar 22nd, 9:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202625.1325.2224.4524.62419,42824.62
3/19/202625.0525.7124.7925.49404,04025.49
3/18/202625.4925.5425.1025.20307,35825.20
3/17/202625.8425.8925.4325.63360,78425.63
3/16/202625.3925.6125.1725.47410,62325.47
3/13/202625.5525.7324.9124.99390,60624.99
3/12/202625.4225.4425.0225.09381,69325.09
3/11/202626.1226.5125.9826.07361,30826.07
3/10/202626.0726.6626.0026.43553,21226.43
3/09/202625.4026.1525.1026.00509,01426.00
3/06/202625.0325.7325.0325.45283,76625.45
3/05/202625.7725.9125.3225.56276,78925.56
3/04/202626.0026.5325.7326.53613,42226.53
3/03/202625.0425.6524.8025.46551,57525.46
3/02/202626.5426.9026.3526.50456,67426.50
2/27/202627.2027.4927.1227.48180,97327.48
2/26/202627.5327.5527.0927.38341,82027.38
2/25/202627.3627.4327.1327.38362,16927.38
2/24/202626.7127.5226.7127.50387,17527.50
2/23/202626.2626.6526.2626.54376,73426.54
2/20/202625.7926.2025.7326.19315,32526.19
2/19/202625.9326.1225.8525.94305,18225.94
2/18/202626.2726.6425.5725.73469,61225.73
2/17/202626.0126.7625.9526.26198,95726.26
2/13/202626.2426.4525.8126.12797,30326.12
2/12/202627.0527.3826.9127.15477,35027.15
2/11/202627.0027.7426.9327.11864,54027.11
2/10/202625.3525.6525.1025.22563,31725.22
2/09/202624.5825.3024.5325.30424,94525.30
2/06/202624.4524.5524.2424.46263,26324.46
2/05/202624.1924.3823.8124.22381,95124.22
2/04/202623.8723.9323.4523.57331,84723.57
2/03/202623.9924.1623.6823.88424,34623.88
2/02/202623.4423.7123.3723.45329,20223.45
1/30/202623.9423.9523.2023.30290,54023.30
1/29/202624.3424.4023.7224.08314,23124.08
1/28/202624.1024.2523.8824.16226,37524.16
1/27/202623.8323.9323.5623.83225,41623.83
1/26/202623.1723.4123.1023.38239,25023.38
1/23/202623.0023.4522.9023.31224,94123.31
1/22/202622.7123.2222.6622.88396,73122.88
1/21/202622.3522.7222.1922.66561,77722.66
1/20/202621.5222.6121.4822.58529,25022.58
1/16/202621.2221.3221.0921.30458,19721.30
1/15/202620.9221.7320.8121.67574,61321.67
1/14/202620.9421.2720.9121.12420,62421.12
1/13/202620.7920.8320.3320.39642,61820.39
1/12/202620.7720.9820.7520.96463,69320.96
1/09/202620.6120.8020.5320.75378,23420.75
1/08/202620.0520.4420.0520.43433,63620.43
1/07/202620.1220.3520.0620.081,159,19420.08
1/06/202620.1020.3119.9820.11905,99920.11
1/05/202619.8120.1119.8119.97446,31119.97
1/02/202619.6919.9419.6119.91458,37319.91
12/31/202519.3719.5519.3019.45193,10119.45
12/30/202519.7419.7619.5019.51353,47919.51
12/29/202519.2519.4519.2519.36380,13919.36
12/26/202520.2220.2720.0720.27334,67120.27
12/24/202520.0720.2820.0620.27101,05620.27
12/23/202520.1120.2420.0320.08256,22020.08