Canada markets close in 6 hours 10 minutes

TIM S.A. (TIMB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.20-0.00 (-0.00%)
As of 09:39AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202418.1618.2018.1218.2018.2029,114
May 03, 2024------
May 02, 202417.4217.7417.3417.6917.69503,100
May 01, 202417.1017.2416.9517.1217.12212,300
Apr 30, 202416.9817.1416.8917.0317.03319,900
Apr 29, 202417.1317.4017.1217.2117.21260,100
Apr 26, 202417.0417.2116.9817.0917.09363,100
Apr 25, 202416.7016.9616.6816.8616.86366,800
Apr 24, 202416.6716.9216.5916.8616.86434,700
Apr 23, 202416.6516.9216.5916.8416.84247,200
Apr 22, 202416.7316.8516.6416.7916.79287,900
Apr 19, 202416.4116.7316.4116.6716.67520,700
Apr 18, 202416.5016.5016.1716.3716.37398,500
Apr 17, 202416.4416.5816.3116.4516.45381,600
Apr 16, 202416.4716.5516.3616.4016.40526,200
Apr 15, 202416.7716.7916.6016.6816.68519,800
Apr 12, 202416.8616.9116.6416.8716.87527,900
Apr 11, 202417.1817.3717.1317.1617.16336,100
Apr 10, 202418.0418.0717.4817.5517.55423,400
Apr 10, 20240.535 Dividend
Apr 09, 202418.5518.7818.5518.7018.17366,100
Apr 08, 202418.2518.5018.1918.4117.88346,900
Apr 05, 202418.5318.5518.1918.3417.82385,000
Apr 04, 202418.1418.7018.1418.4617.93496,800
Apr 03, 202417.6017.9217.4717.9017.39324,800
Apr 02, 202417.6117.6817.4817.6117.11281,200
Apr 01, 202417.8417.8817.5617.5917.09286,100
Mar 28, 202417.7717.8217.6217.7517.24592,300
Mar 28, 20240.082 Dividend
Mar 27, 202418.1318.1817.9818.0317.43483,500
Mar 26, 202418.2118.3218.1018.1617.56409,200
Mar 25, 202418.2518.2518.0718.0917.49722,600
Mar 22, 202418.2118.3118.1818.2617.66265,200
Mar 21, 202418.3318.4318.2618.3217.71382,500
Mar 20, 202418.2318.3418.1618.3117.71358,300
Mar 19, 202418.2618.3618.0918.2117.61334,500
Mar 18, 202418.5618.6018.4118.4717.86347,000
Mar 15, 202418.9718.9718.5218.5417.93332,800
Mar 14, 202418.6819.1218.6718.8518.23574,700
Mar 13, 202418.4818.7218.4818.6017.99276,200
Mar 12, 202418.4218.7218.2518.5417.93632,100
Mar 11, 202418.8919.0218.4018.4217.81557,700
Mar 08, 202418.8119.0518.7518.9718.34610,800
Mar 07, 202418.5718.8618.5418.7718.15708,800
Mar 06, 202418.2518.4918.0918.3317.72386,900
Mar 05, 202418.3118.3418.0618.0917.49447,100
Mar 04, 202418.3318.5218.2718.4117.80601,600
Mar 01, 202418.4518.6718.3918.6418.02552,100
Feb 29, 202418.7918.7918.0718.4917.88921,600
Feb 28, 202419.0819.1318.9419.0118.38333,100
Feb 27, 202418.6619.1418.6319.0318.40646,800
Feb 26, 202418.4118.5118.2718.4817.87398,000
Feb 23, 202418.5118.5918.3218.4017.79380,400
Feb 22, 202418.3318.7918.3218.7318.11529,300
Feb 21, 202417.8518.0917.8518.0817.48494,500
Feb 20, 202417.7617.8917.7117.8617.27719,900
Feb 16, 202417.8717.9217.4317.6517.07800,100
Feb 15, 202418.3418.5218.2018.2717.67374,200
Feb 14, 202418.6018.6918.3718.5117.90588,800
Feb 13, 202418.7418.7718.2818.3517.74379,800
Feb 12, 202418.7218.8918.6118.7318.11391,500
Feb 09, 202418.3918.5818.2718.5817.97392,600
Feb 08, 202418.5718.6618.4118.4117.80418,200
Feb 07, 202418.5118.6018.0718.3717.76489,900
Feb 06, 202418.3118.4018.2018.3317.72383,400
Feb 05, 202417.9618.0617.7018.0017.41508,700
Feb 02, 202417.8817.9217.7017.8317.24264,500
Feb 01, 202417.6918.0417.6418.0417.44331,300
Jan 31, 202417.5017.7617.4817.5817.00557,600
Jan 30, 202417.5917.5917.4017.4616.88654,600
Jan 29, 202417.7517.7917.6117.7817.19264,200
Jan 26, 202417.8017.9117.7617.8417.25287,100
Jan 25, 202417.5817.7417.5217.7417.15236,700
Jan 24, 202417.7617.8217.6017.6817.10436,100
Jan 23, 202417.6717.7117.4717.7117.13372,100
Jan 22, 202417.7117.8617.4317.6217.04383,200
Jan 19, 202417.6217.9117.6217.9017.31480,500
Jan 18, 202417.6017.7717.5617.7117.13549,000
Jan 17, 202417.5817.7817.5817.7217.13564,800
Jan 16, 202417.6117.6117.3417.4816.90384,300
Jan 12, 202417.6617.8417.6117.8417.25424,100
Jan 11, 202417.6817.6917.3917.4916.91546,300
Jan 10, 202417.6817.7717.6017.6717.09417,100
Jan 09, 202417.6817.7917.5917.6617.08355,900
Jan 08, 202417.7117.8317.6717.8017.21302,400
Jan 05, 202417.7917.8417.6117.6317.05237,200
Jan 04, 202417.6917.8417.6417.7717.18278,700
Jan 03, 202418.0118.2117.9718.0417.44468,300
Jan 02, 202418.2818.3418.0118.0917.49750,800
Dec 29, 202318.4918.5218.2818.4717.86196,900
Dec 28, 202318.5118.6618.4118.4817.87180,800
Dec 27, 202318.4718.6318.4218.5917.98326,200
Dec 26, 202318.4418.5818.3218.5417.93151,500
Dec 22, 202318.2518.4218.1818.3417.73285,300
Dec 22, 20230.276 Dividend
Dec 21, 202318.5418.6318.3318.4417.56418,500
Dec 20, 202318.6618.7218.4318.4617.58302,500
Dec 19, 202318.8118.8618.6118.7717.88391,700
Dec 18, 202318.2818.7018.1618.6817.791,154,900
Dec 15, 202318.6418.6518.1418.2217.35339,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...