Tim S.a. (TIMB)
NYSE: TIMB
· Real-Time Price · USD
20.53
0.10 (0.49%)
At close: Aug 14, 2025, 3:59 PM
20.97
2.14%
After-hours: Aug 14, 2025, 05:54 PM EDT
TIMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.53 | 20.74 | 20.42 | 20.53 | 20.53 | 0.49% | 241,703 |
| 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 |
| Aug 6, 2025 | 19.70 | 19.87 | 19.61 | 19.72 | 19.72 | 0.46% | 511,700 |
| Aug 5, 2025 | 19.58 | 19.66 | 19.41 | 19.63 | 19.63 | 2.03% | 252,575 |
| Aug 4, 2025 | 19.07 | 19.34 | 18.90 | 19.24 | 19.24 | 2.34% | 354,200 |
| Aug 1, 2025 | 18.71 | 19.03 | 18.70 | 18.80 | 18.71 | 2.29% | 309,624 |
| Jul 31, 2025 | 18.14 | 18.60 | 18.02 | 18.38 | 18.29 | 2.05% | 288,441 |
| Jul 30, 2025 | 17.85 | 18.25 | 17.65 | 18.01 | 17.92 | 0.61% | 332,400 |
| Jul 29, 2025 | 17.79 | 17.95 | 17.70 | 17.90 | 17.81 | 0.73% | 327,943 |
| Jul 28, 2025 | 17.99 | 17.99 | 17.69 | 17.77 | 17.68 | -1.22% | 383,818 |
| Jul 25, 2025 | 18.03 | 18.09 | 17.95 | 17.99 | 17.90 | -0.55% | 357,820 |
| Jul 24, 2025 | 17.98 | 18.14 | 17.94 | 18.09 | 18.00 | -0.28% | 393,700 |
| Jul 23, 2025 | 17.83 | 18.15 | 17.77 | 18.14 | 18.05 | 1.62% | 421,933 |
| Jul 22, 2025 | 18.23 | 18.25 | 17.73 | 17.85 | 17.76 | -1.54% | 876,312 |
| Jul 21, 2025 | 18.38 | 18.38 | 18.12 | 18.13 | 18.04 | -0.60% | 614,500 |
| Jul 18, 2025 | 18.54 | 18.54 | 18.20 | 18.24 | 18.15 | -1.72% | 365,713 |