Tim S.a. (TIMB)
NYSE: TIMB
· Real-Time Price · USD
21.33
0.50 (2.40%)
At close: Sep 05, 2025, 3:59 PM
21.35
0.09%
After-hours: Sep 05, 2025, 04:10 PM EDT
TIMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 20.68 | 20.91 | 20.65 | 20.83 | 20.83 | 0.19% | 778,059 |
| Sep 3, 2025 | 20.87 | 21.09 | 20.69 | 20.79 | 20.79 | 0.19% | 1,168,400 |
| Sep 2, 2025 | 20.74 | 21.05 | 20.66 | 20.75 | 20.75 | -1.89% | 1,490,918 |
| Aug 29, 2025 | 21.38 | 21.41 | 20.98 | 21.15 | 21.15 | -1.49% | 321,838 |
| Aug 28, 2025 | 21.35 | 21.57 | 21.23 | 21.47 | 21.47 | 0.94% | 296,112 |
| Aug 27, 2025 | 21.01 | 21.31 | 20.94 | 21.27 | 21.27 | 0.95% | 635,634 |
| Aug 26, 2025 | 21.23 | 21.32 | 21.03 | 21.07 | 21.07 | -0.71% | 426,200 |
| Aug 25, 2025 | 20.95 | 21.36 | 20.88 | 21.22 | 21.22 | 1.29% | 255,000 |
| Aug 22, 2025 | 20.77 | 21.08 | 20.65 | 20.95 | 20.95 | 1.90% | 293,500 |
| Aug 21, 2025 | 20.36 | 20.56 | 20.28 | 20.56 | 20.56 | 0.69% | 781,049 |
| Aug 20, 2025 | 20.44 | 20.60 | 20.36 | 20.42 | 20.42 | 0.64% | 462,204 |
| Aug 19, 2025 | 20.28 | 20.49 | 20.28 | 20.29 | 20.29 | -1.46% | 220,247 |
| Aug 18, 2025 | 20.81 | 20.82 | 20.59 | 20.59 | 20.59 | -1.15% | 265,814 |
| Aug 15, 2025 | 20.53 | 20.83 | 20.52 | 20.83 | 20.83 | 1.46% | 283,420 |
| Aug 14, 2025 | 20.53 | 20.74 | 20.42 | 20.53 | 20.53 | 0.49% | 244,400 |
| Aug 13, 2025 | 20.46 | 20.46 | 20.20 | 20.43 | 20.43 | -0.34% | 672,039 |
| Aug 12, 2025 | 20.72 | 20.90 | 20.34 | 20.50 | 20.50 | -2.29% | 517,100 |
| Aug 11, 2025 | 20.79 | 21.03 | 20.74 | 20.98 | 20.98 | 1.80% | 433,400 |
| Aug 8, 2025 | 20.35 | 20.74 | 20.30 | 20.61 | 20.61 | 1.48% | 354,801 |
| Aug 7, 2025 | 19.97 | 20.31 | 19.87 | 20.31 | 20.31 | 2.99% | 402,438 |