TIMB | TIM Sp ADR | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

TIM Sp ADR (TIMB)

NYSE

$17.58-$0.25 (-1.40%)

Price as of Oct 02, 2026 7:30 PM EDT

$8.5B
Market Cap
-13.53%
1-Year Change
Telecom Services
Industry

1 Month
-1.96%

Low Price$17.46

High Price$18.96
3 Months
-16.91%

Low Price$17.08

High Price$22.46
1 Year
-13.53%

Low Price$17.08

High Price$27.43

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	17.57	17.91	17.35	17.83	+2.12%	426,007
10/01/2026	17.64	17.87	17.27	17.46	-2.18%	653,711
09/30/2026	18.13	18.19	17.75	17.85	-0.06%	402,100
09/29/2026	17.58	17.88	17.55	17.86	+1.25%	494,254
09/28/2026	17.80	17.82	17.60	17.64	-1.73%	338,910
09/28/2026	$0.21 Dividend
09/25/2026	18.01	18.09	17.76	17.95	-0.93%	730,486
09/24/2026	18.15	18.46	18.05	18.12	-0.05%	596,980
09/23/2026	18.46	18.50	18.09	18.13	-3.17%	629,378
09/22/2026	18.64	18.74	18.58	18.72	+0.05%	359,392
09/21/2026	18.97	19.01	18.54	18.71	+0.16%	319,823
09/18/2026	18.54	18.70	18.34	18.68	-0.42%	320,282
09/17/2026	18.86	18.90	18.60	18.76	-0.42%	318,686
09/16/2026	18.73	18.95	18.71	18.84	+0.16%	225,619
09/15/2026	18.81	18.96	18.76	18.81	-0.47%	251,338
09/14/2026	18.30	18.98	18.30	18.90	+1.22%	719,962
09/11/2026	18.94	19.16	18.59	18.67	-1.51%	520,631
09/10/2026	18.51	18.99	18.51	18.96	+1.16%	743,357
09/09/2026	18.52	18.82	18.50	18.74	+1.23%	843,384
09/08/2026	18.58	18.76	18.47	18.51	+1.63%	373,524
09/04/2026	18.21	18.33	18.15	18.22	-1.44%	303,719
09/03/2026	18.76	18.81	18.40	18.48	+1.63%	390,564
09/02/2026	18.05	18.39	18.01	18.19	+1.43%	407,093
09/01/2026	17.82	18.26	17.80	17.93	+1.11%	587,286
08/31/2026	17.67	17.88	17.49	17.73	+1.64%	472,976
08/28/2026	17.45	17.55	17.12	17.45	-0.68%	311,334
08/27/2026	17.75	17.75	17.52	17.56	-2.26%	434,292
08/26/2026	18.05	18.14	17.95	17.97	-0.44%	396,135
08/25/2026	17.91	18.06	17.63	18.05	+0.44%	387,283
08/24/2026	17.38	17.97	17.35	17.97	+1.91%	632,141
08/21/2026	17.49	17.70	17.36	17.63	+2.12%	1,568,543
08/20/2026	17.61	17.72	17.19	17.27	-1.74%	937,005
08/19/2026	17.42	17.77	17.40	17.57	+2.89%	489,650
08/18/2026	17.35	17.52	17.04	17.08	-1.76%	364,969
08/17/2026	17.25	17.40	17.11	17.39	+1.38%	376,947
08/14/2026	17.02	17.25	16.94	17.15	+0.23%	808,191
08/13/2026	17.83	17.88	17.07	17.11	-4.84%	630,523
08/12/2026	17.99	18.05	17.89	17.98	+0.83%	495,131
08/11/2026	18.09	18.22	17.70	17.83	-1.90%	429,565
08/10/2026	18.30	18.33	18.11	18.18	-0.22%	378,434
08/07/2026	18.22	18.30	18.04	18.22	-0.49%	504,585
08/06/2026	18.11	18.48	18.09	18.31	+1.37%	420,823
08/05/2026	18.26	18.46	18.04	18.06	-0.11%	629,753
08/04/2026	18.56	18.57	18.02	18.08	-3.33%	616,668
08/03/2026	18.91	18.95	18.55	18.70	-1.30%	611,102
07/31/2026	19.05	19.19	18.78	18.95	+0.26%	453,123
07/30/2026	18.79	19.03	18.70	18.90	+0.37%	513,251
07/29/2026	19.05	19.33	18.79	18.83	-3.74%	892,269
07/29/2026	$0.41 Earnings
07/28/2026	19.96	20.26	19.16	19.56	-5.22%	954,002
07/27/2026	20.93	21.06	20.52	20.64	-1.97%	475,758
07/24/2026	20.72	21.44	20.70	21.05	+1.19%	718,414
07/23/2026	21.03	21.28	20.68	20.81	-4.41%	471,659
07/22/2026	21.84	22.13	21.66	21.77	-1.08%	491,483
07/21/2026	21.91	22.06	21.78	22.00	+0.09%	211,345
07/20/2026	21.89	22.11	21.77	21.98	+0.45%	398,236
07/17/2026	21.69	21.91	21.60	21.88	+0.41%	604,283
07/16/2026	21.95	21.95	21.55	21.79	-1.39%	369,434
07/15/2026	22.17	22.36	22.00	22.10	-1.58%	675,957
07/14/2026	21.97	22.46	21.89	22.46	+3.79%	1,071,443
07/13/2026	21.93	22.08	21.59	21.64	-1.75%	373,825
07/10/2026	21.86	22.16	21.79	22.02	+2.25%	529,475
07/09/2026	21.40	21.56	21.08	21.54	+0.23%	563,107
07/08/2026	21.63	21.89	21.42	21.49	-0.73%	556,207
07/07/2026	21.82	21.91	21.50	21.65	+0.32%	366,586
07/06/2026	21.60	21.71	21.43	21.58	+0.55%	475,917
07/02/2026	21.47	21.78	21.31	21.46	+1.78%	258,783
07/01/2026	20.75	21.20	20.68	21.08	-0.42%	584,686
06/30/2026	20.94	21.18	20.79	21.17	-0.74%	183,727
06/29/2026	21.61	21.64	21.30	21.33	-1.30%	231,705
06/29/2026	$0.17 Dividend
06/26/2026	21.52	21.83	21.52	21.61	+0.50%	328,542
06/25/2026	21.34	21.50	21.03	21.50	+2.10%	250,125
06/24/2026	21.16	21.29	20.82	21.06	-0.83%	225,123
06/23/2026	20.93	21.51	20.93	21.24	+1.12%	291,655
06/22/2026	20.65	21.03	20.52	21.00	+3.33%	290,508
06/18/2026	20.42	20.69	20.26	20.33	-1.29%	390,938
06/17/2026	21.23	21.36	20.48	20.59	-2.37%	409,651
06/16/2026	21.50	21.50	20.94	21.09	-2.49%	341,786
06/15/2026	22.28	22.34	21.57	21.63	-1.08%	231,566
06/12/2026	21.97	22.06	21.82	21.87	+0.54%	243,793
06/11/2026	21.35	21.82	21.25	21.75	+2.73%	285,634
06/10/2026	20.94	21.27	20.91	21.17	+0.19%	422,782
06/09/2026	21.29	21.33	20.96	21.13	+1.13%	419,413
06/08/2026	21.11	21.15	20.77	20.90	-1.25%	213,527
06/05/2026	21.42	21.50	21.00	21.16	-1.69%	340,290
06/04/2026	21.57	21.75	21.33	21.52	-0.18%	205,727
06/03/2026	21.32	21.62	21.28	21.56	-0.45%	383,693
06/02/2026	21.60	21.86	21.50	21.66	+1.15%	185,564
06/01/2026	21.48	21.54	21.32	21.42	-0.86%	296,154
05/29/2026	21.68	21.68	21.33	21.60	-1.12%	263,387
05/28/2026	21.80	22.18	21.65	21.85	-0.09%	306,136
05/27/2026	21.96	22.09	21.75	21.87	-0.89%	228,191
05/26/2026	22.07	22.11	21.86	22.06	+0.54%	234,825
05/22/2026	22.09	22.15	21.83	21.95	-1.19%	254,383
05/21/2026	21.87	22.30	21.82	22.21	+0.49%	182,468
05/20/2026	21.82	22.19	21.77	22.10	+1.85%	253,738
05/19/2026	21.36	21.70	21.28	21.70	-0.23%	260,360
05/18/2026	21.66	21.78	21.56	21.75	+1.14%	328,430
05/15/2026	21.82	21.86	21.48	21.50	-3.48%	246,037