Tim S.a. (TIMB)
NYSE: TIMB
· Real-Time Price · USD
21.57
0.28 (1.32%)
At close: Sep 26, 2025, 1:11 PM
TIMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 21.59 | 21.64 | 21.27 | 21.29 | 21.29 | -1.62% | 198,198 |
| Sep 24, 2025 | 21.79 | 21.86 | 21.57 | 21.64 | 21.64 | -1.77% | 166,300 |
| Sep 23, 2025 | 21.77 | 22.08 | 21.77 | 22.03 | 22.03 | 1.85% | 182,635 |
| Sep 22, 2025 | 21.44 | 21.71 | 21.27 | 21.63 | 21.63 | -0.41% | 145,014 |
| Sep 19, 2025 | 21.73 | 21.78 | 21.66 | 21.72 | 21.72 | 0.74% | 141,916 |
| Sep 18, 2025 | 21.61 | 21.70 | 21.43 | 21.56 | 21.56 | -0.78% | 687,011 |
| Sep 17, 2025 | 21.58 | 21.85 | 21.52 | 21.73 | 21.73 | 1.12% | 414,800 |
| Sep 16, 2025 | 21.45 | 21.55 | 21.37 | 21.49 | 21.49 | 0.84% | 237,523 |
| Sep 15, 2025 | 21.26 | 21.47 | 21.24 | 21.31 | 21.31 | 0.14% | 211,400 |
| Sep 12, 2025 | 20.93 | 21.30 | 20.88 | 21.28 | 21.28 | 1.62% | 422,011 |
| Sep 11, 2025 | 20.88 | 21.07 | 20.84 | 20.94 | 20.94 | 0.92% | 389,238 |
| Sep 10, 2025 | 20.88 | 21.04 | 20.71 | 20.75 | 20.75 | -0.67% | 963,600 |
| Sep 9, 2025 | 20.90 | 21.01 | 20.76 | 20.89 | 20.89 | -0.43% | 562,640 |
| Sep 8, 2025 | 21.10 | 21.12 | 20.83 | 20.98 | 20.98 | -1.73% | 233,344 |
| Sep 5, 2025 | 21.20 | 21.35 | 21.09 | 21.35 | 21.35 | 2.50% | 592,200 |
| Sep 4, 2025 | 20.68 | 20.91 | 20.65 | 20.83 | 20.83 | 0.19% | 778,100 |
| 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 |