TIM S.A. Stock Price History
NYSE: TIMBCommunication ServicesTelecom ServicesUSD
17.98-0.72 (-3.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TIMB price history at a glance
The price history for TIM S.A. (TIMB) on this page begins on November 16, 1998, when the stock closed at $10.15; it most recently closed at $17.98 on October 5, 2026. The highest price in this record is $41.20, reached on March 20, 2000; the latest close is 56.4% below that peak. Across the 27 complete calendar years in the table, TIMB finished higher in 16 and lower in 11. Its best year was 2009 (+115.3%) and its worst was 2015 (-61.2%).
Over roughly 28 years the share price changed +77.1%, a 2.1% compound annual price return (excluding dividends). In the last 12 months alone, TIMB has lost 12.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $41.20
- Date of high
- Mar 20, 2000
- Low since 1998
- $3.39
- Date of low
- Oct 7, 2002
- 52-week high
- $28.22
- 52-week low
- $17.14
- IPO year
- 2020
- Last close
- $17.98
TIMB returns
1 week
+0.84%
1 month
-5.17%
3 months
-19.30%
6 months
-35.69%
Year to date
-7.56%
1 year
-12.46%
3 years
+19.87%
5 years
+56.89%
TIMB price return, excluding dividends.
TIMB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.98 | -9.69% |
| 2025 | 19.91 | +71.49% |
| 2024 | 11.61 | -37.14% |
| 2023 | 18.47 | +58.54% |
| 2022 | 11.65 | +0.09% |
| 2021 | 11.64 | -16.38% |
| 2020 | 13.92 | -28.62% |
| 2019 | 19.50 | +21.50% |
| 2018 | 16.05 | -16.88% |
| 2017 | 19.31 | +63.64% |
| 2016 | 11.80 | +39.15% |
| 2015 | 8.48 | -61.21% |
| 2014 | 21.86 | -22.67% |
| 2013 | 28.27 | +43.87% |
| 2012 | 19.65 | -23.84% |
| 2011 | 25.80 | +27.04% |
| 2010 | 20.31 | +14.91% |
| 2009 | 17.67 | +115.29% |
| 2008 | 8.21 | -60.31% |
| 2007 | 20.68 | +0.43% |
| 2006 | 20.59 | +36.95% |
| 2005 | 15.04 | +63.94% |
| 2004 | 9.17 | +9.67% |
| 2003 | 8.36 | +67.38% |
| 2002 | 5.00 | -49.52% |
| 2001 | 9.90 | -36.31% |
| 2000 | 15.54 | -17.72% |
| 1999 | 18.89 | +82.08% |
| 1998* | 10.37 | +2.20% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
TIMB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.64 | 18.74 | 17.94 | 17.98 | -3.85% | |
| 18.76 | 18.88 | 18.52 | 18.70 | -1.68% | |
| 19.23 | 19.39 | 18.96 | 19.02 | +0.21% | |
| 19.78 | 19.78 | 18.90 | 18.98 | -1.66% | |
| 19.80 | 20.18 | 19.30 | 19.30 | +8.24% | |
| 17.57 | 17.91 | 17.35 | 17.83 | +2.12% | |
| 17.64 | 17.87 | 17.27 | 17.46 | -2.18% | |
| 18.13 | 18.19 | 17.75 | 17.85 | -0.06% | |
| 17.58 | 17.88 | 17.55 | 17.86 | +1.25% | |
| 17.80 | 17.82 | 17.60 | 17.64 | -2.86% | |
| 18.22 | 18.30 | 17.97 | 18.16 | -0.93% | |
| 18.36 | 18.68 | 18.26 | 18.33 | -0.05% | |
| 18.68 | 18.72 | 18.30 | 18.34 | -3.17% | |
| 18.86 | 18.96 | 18.80 | 18.94 | +0.05% | |
| 19.19 | 19.23 | 18.76 | 18.93 | +0.16% | |
| 18.76 | 18.92 | 18.55 | 18.90 | -0.42% | |
| 19.08 | 19.12 | 18.82 | 18.98 | -0.42% | |
| 18.95 | 19.17 | 18.93 | 19.06 | +0.16% | |
| 19.03 | 19.18 | 18.98 | 19.03 | -0.47% | |
| 18.51 | 19.20 | 18.51 | 19.12 | +1.22% | |
| 19.16 | 19.38 | 18.81 | 18.89 | -1.51% | |
| 18.73 | 19.21 | 18.73 | 19.18 | +1.16% | |
| 18.74 | 19.04 | 18.72 | 18.96 | +1.23% | |
| 18.80 | 18.98 | 18.69 | 18.73 | +1.63% | |
| 18.42 | 18.55 | 18.36 | 18.43 | -1.44% | |
| 18.98 | 19.03 | 18.62 | 18.70 | +1.63% | |
| 18.26 | 18.61 | 18.22 | 18.40 | +1.43% | |
| 18.03 | 18.47 | 18.01 | 18.14 | +1.11% | |
| 17.88 | 18.09 | 17.69 | 17.94 | +1.64% | |
| 17.65 | 17.76 | 17.32 | 17.65 | -0.68% | |
| 17.96 | 17.96 | 17.73 | 17.77 | -2.26% | |
| 18.26 | 18.36 | 18.16 | 18.18 | -0.44% | |
| 18.12 | 18.28 | 17.84 | 18.26 | +0.44% | |
| 17.58 | 18.18 | 17.55 | 18.18 | +1.91% | |
| 17.69 | 17.91 | 17.56 | 17.84 | +2.12% | |
| 17.82 | 17.93 | 17.39 | 17.47 | -1.74% | |
| 17.62 | 17.98 | 17.60 | 17.78 | +2.89% | |
| 17.55 | 17.73 | 17.24 | 17.28 | -1.76% | |
| 17.45 | 17.60 | 17.31 | 17.59 | +1.38% | |
| 17.22 | 17.45 | 17.14 | 17.35 | +0.23% | |
| 18.04 | 18.09 | 17.27 | 17.31 | -4.84% | |
| 18.20 | 18.26 | 18.10 | 18.19 | +0.83% | |
| 18.30 | 18.43 | 17.91 | 18.04 | -1.90% | |
| 18.51 | 18.54 | 18.32 | 18.39 | -0.22% | |
| 18.44 | 18.52 | 18.26 | 18.43 | -0.49% | |
| 18.32 | 18.70 | 18.30 | 18.52 | +1.37% | |
| 18.47 | 18.68 | 18.25 | 18.27 | -0.11% | |
| 18.78 | 18.79 | 18.23 | 18.29 | -3.33% | |
| 19.13 | 19.17 | 18.77 | 18.92 | -1.30% | |
| 19.27 | 19.41 | 19.00 | 19.17 | +0.26% | |
| 19.01 | 19.25 | 18.92 | 19.12 | +0.37% | |
| 19.27 | 19.56 | 19.01 | 19.05 | -3.74% | |
| 20.19 | 20.50 | 19.38 | 19.79 | -5.22% | |
| 21.18 | 21.31 | 20.76 | 20.88 | -1.97% | |
| 20.96 | 21.69 | 20.94 | 21.30 | +1.19% | |
| 21.28 | 21.53 | 20.92 | 21.05 | -4.41% | |
| 22.10 | 22.39 | 21.91 | 22.02 | -1.08% | |
| 22.17 | 22.32 | 22.03 | 22.26 | +0.09% | |
| 22.15 | 22.37 | 22.02 | 22.24 | +0.45% | |
| 21.94 | 22.17 | 21.85 | 22.14 | +0.41% | |
| 22.21 | 22.21 | 21.80 | 22.05 | -1.39% | |
| 22.43 | 22.62 | 22.26 | 22.36 | -1.58% | |
| 22.23 | 22.72 | 22.15 | 22.72 | +3.79% | |
| 22.19 | 22.34 | 21.85 | 21.89 | -1.75% | |
| 22.12 | 22.42 | 22.05 | 22.28 | +2.25% | |
| 21.65 | 21.82 | 21.33 | 21.79 | +0.23% | |
| 21.88 | 22.15 | 21.67 | 21.74 | -0.73% | |
| 22.08 | 22.17 | 21.75 | 21.90 | +0.32% | |
| 21.85 | 21.96 | 21.68 | 21.83 | +0.55% | |
| 21.72 | 22.04 | 21.56 | 21.71 | +1.78% | |
| 20.99 | 21.45 | 20.92 | 21.33 | -0.42% | |
| 21.19 | 21.43 | 21.03 | 21.42 | -0.74% | |
| 21.86 | 21.89 | 21.55 | 21.58 | -2.04% | |
| 21.94 | 22.25 | 21.94 | 22.03 | +0.50% | |
| 21.75 | 21.92 | 21.44 | 21.92 | +2.10% | |
| 21.57 | 21.70 | 21.22 | 21.47 | -0.83% | |
| 21.33 | 21.93 | 21.33 | 21.65 | +1.12% | |
| 21.05 | 21.44 | 20.92 | 21.41 | +3.33% | |
| 20.82 | 21.10 | 20.65 | 20.72 | -1.29% | |
| 21.64 | 21.77 | 20.88 | 20.99 | -2.37% | |
| 21.92 | 21.92 | 21.35 | 21.50 | -2.49% | |
| 22.71 | 22.77 | 21.99 | 22.05 | -1.08% | |
| 22.39 | 22.49 | 22.24 | 22.29 | +0.54% | |
| 21.76 | 22.24 | 21.66 | 22.17 | +2.73% | |
| 21.34 | 21.68 | 21.31 | 21.58 | +0.19% | |
| 21.70 | 21.74 | 21.37 | 21.54 | +1.13% | |
| 21.52 | 21.56 | 21.17 | 21.30 | -1.25% | |
| 21.83 | 21.92 | 21.41 | 21.57 | -1.69% | |
| 21.99 | 22.17 | 21.74 | 21.94 | -0.18% | |
| 21.73 | 22.04 | 21.69 | 21.98 | -0.45% | |
| 22.02 | 22.28 | 21.92 | 22.08 | +1.15% | |
| 21.90 | 21.96 | 21.73 | 21.83 | -0.86% | |
| 22.10 | 22.10 | 21.74 | 22.02 | -1.12% | |
| 22.22 | 22.61 | 22.07 | 22.27 | -0.09% | |
| 22.38 | 22.52 | 22.17 | 22.29 | -0.89% | |
| 22.50 | 22.54 | 22.28 | 22.49 | +0.54% | |
| 22.52 | 22.58 | 22.25 | 22.37 | -1.19% | |
| 22.29 | 22.73 | 22.24 | 22.64 | +0.49% | |
| 22.24 | 22.62 | 22.20 | 22.53 | +1.85% | |
| 21.77 | 22.12 | 21.69 | 22.12 | -0.23% | |
| 22.08 | 22.21 | 21.98 | 22.17 | +1.14% | |
| 22.24 | 22.28 | 21.90 | 21.92 | -3.48% | |
| 22.71 | 22.74 | 22.48 | 22.71 | +1.11% | |
| 22.93 | 23.17 | 22.37 | 22.46 | -3.06% | |
| 23.27 | 23.42 | 23.12 | 23.17 | -0.64% | |
| 23.59 | 23.91 | 23.20 | 23.32 | -1.98% | |
| 24.06 | 24.27 | 23.79 | 23.79 | +0.81% | |
| 24.68 | 24.68 | 23.51 | 23.60 | -5.68% | |
| 25.62 | 25.72 | 24.76 | 25.02 | -7.68% | |
| 26.64 | 27.33 | 26.24 | 27.10 | +4.67% | |
| 26.11 | 26.29 | 25.76 | 25.89 | +0.98% | |
| 25.97 | 25.99 | 25.62 | 25.64 | -1.16% | |
| 25.38 | 26.03 | 25.30 | 25.94 | +4.43% | |
| 25.12 | 25.30 | 24.84 | 24.84 | -2.36% | |
| 25.30 | 25.50 | 24.89 | 25.44 | -1.59% | |
| 26.32 | 26.41 | 25.84 | 25.85 | -0.96% | |
| 25.98 | 26.22 | 25.81 | 26.10 | +0.27% | |
| 25.96 | 26.30 | 25.84 | 26.03 | +0.62% | |
| 26.77 | 26.81 | 25.76 | 25.87 | -2.56% | |
| 27.07 | 27.10 | 26.52 | 26.55 | -1.81% | |
| 26.98 | 27.15 | 26.83 | 27.04 | +0.78% | |
| 26.83 | 27.02 | 26.61 | 26.83 | +0.75% | |
| 27.25 | 27.25 | 26.54 | 26.63 | -2.49% | |
| 27.29 | 27.48 | 26.97 | 27.31 | -0.07% | |
| 27.54 | 27.66 | 27.21 | 27.33 | +0.11% | |
| 27.53 | 27.64 | 27.01 | 27.30 | -2.36% | |
| 27.79 | 28.22 | 27.67 | 27.96 | +1.38% | |
| 27.12 | 27.64 | 27.07 | 27.58 | +2.15% | |
| 27.31 | 27.39 | 26.76 | 27.00 | +3.69% | |
| 25.84 | 26.06 | 25.47 | 26.04 | +0.12% | |
| 26.29 | 26.48 | 25.95 | 26.01 | -1.40% | |
| 26.31 | 26.74 | 26.16 | 26.38 | -1.27% | |
| 26.64 | 26.93 | 26.39 | 26.72 | +0.87% | |
| 26.02 | 26.60 | 25.80 | 26.49 | +4.00% | |
| 25.68 | 25.73 | 25.32 | 25.47 | -0.20% | |
| 25.61 | 25.99 | 25.42 | 25.52 | -0.31% | |
| 25.96 | 26.14 | 25.56 | 25.60 | -2.33% | |
| 26.25 | 26.57 | 26.09 | 26.21 | +1.59% | |
| 25.19 | 25.87 | 25.11 | 25.80 | +0.47% | |
| 25.11 | 25.89 | 25.01 | 25.68 | +4.31% | |
| 25.13 | 25.22 | 24.45 | 24.62 | -3.41% | |
| 25.05 | 25.71 | 24.79 | 25.49 | +1.15% | |
| 25.49 | 25.54 | 25.10 | 25.20 | -1.68% | |
| 25.84 | 25.89 | 25.43 | 25.63 | +0.63% | |
| 25.39 | 25.61 | 25.17 | 25.47 | +1.92% | |
| 25.55 | 25.73 | 24.91 | 24.99 | -0.40% | |
| 25.42 | 25.44 | 25.02 | 25.09 | -3.76% | |
| 26.12 | 26.51 | 25.98 | 26.07 | -1.36% | |
| 26.07 | 26.66 | 26.00 | 26.43 | +1.65% | |
| 25.40 | 26.15 | 25.10 | 26.00 | +2.16% | |
| 25.03 | 25.73 | 25.03 | 25.45 | -0.43% | |
| 25.77 | 25.91 | 25.32 | 25.56 | -3.66% | |
| 26.00 | 26.53 | 25.73 | 26.53 | +4.20% | |
| 25.04 | 25.65 | 24.80 | 25.46 | -3.92% | |
| 26.54 | 26.90 | 26.35 | 26.50 | -3.57% | |
| 27.20 | 27.49 | 27.12 | 27.48 | +0.37% | |
| 27.53 | 27.56 | 27.09 | 27.38 | 0.00% | |
| 27.36 | 27.44 | 27.13 | 27.38 | -0.44% | |
| 26.71 | 27.52 | 26.71 | 27.50 | +3.62% | |
| 26.26 | 26.65 | 26.26 | 26.54 | +1.34% | |
| 25.79 | 26.20 | 25.73 | 26.19 | +0.96% | |
| 25.93 | 26.12 | 25.85 | 25.94 | +0.82% | |
| 26.27 | 26.64 | 25.58 | 25.73 | -2.02% | |
| 26.01 | 26.76 | 25.95 | 26.26 | +0.54% | |
| 26.24 | 26.45 | 25.81 | 26.12 | -3.79% | |
| 27.05 | 27.38 | 26.91 | 27.15 | +0.15% | |
| 27.00 | 27.74 | 26.93 | 27.11 | +7.49% | |
| 25.35 | 25.65 | 25.10 | 25.22 | -0.32% | |
| 24.58 | 25.30 | 24.53 | 25.30 | +3.43% | |
| 24.45 | 24.56 | 24.24 | 24.46 | +0.99% | |
| 24.19 | 24.38 | 23.81 | 24.22 | +2.76% | |
| 23.87 | 23.93 | 23.45 | 23.57 | -1.30% | |
| 23.99 | 24.16 | 23.68 | 23.88 | +1.83% | |
| 23.44 | 23.71 | 23.37 | 23.45 | +0.64% | |
| 23.94 | 23.95 | 23.20 | 23.30 | -3.24% | |
| 24.34 | 24.40 | 23.72 | 24.08 | -0.33% | |
| 24.10 | 24.25 | 23.88 | 24.16 | +1.38% | |
| 23.83 | 23.93 | 23.56 | 23.83 | +1.92% | |
| 23.17 | 23.41 | 23.10 | 23.38 | +0.30% | |
| 23.00 | 23.45 | 22.90 | 23.31 | +1.88% | |
| 22.71 | 23.22 | 22.66 | 22.88 | +0.97% | |
| 22.35 | 22.72 | 22.19 | 22.66 | +0.35% | |
| 21.52 | 22.61 | 21.49 | 22.58 | +6.01% | |
| 21.22 | 21.32 | 21.09 | 21.30 | -1.71% | |
| 20.92 | 21.73 | 20.81 | 21.67 | +2.60% | |
| 20.94 | 21.27 | 20.91 | 21.12 | +3.58% | |
| 20.79 | 20.83 | 20.33 | 20.39 | -2.72% | |
| 20.77 | 20.98 | 20.75 | 20.96 | +1.01% | |
| 20.61 | 20.80 | 20.53 | 20.75 | +1.57% | |
| 20.05 | 20.44 | 20.05 | 20.43 | +1.74% | |
| 20.12 | 20.35 | 20.06 | 20.08 | -0.15% | |
| 20.10 | 20.31 | 19.98 | 20.11 | +0.70% | |
| 19.81 | 20.11 | 19.80 | 19.97 | +0.30% | |
| 19.69 | 19.94 | 19.62 | 19.91 | +2.37% | |
| 19.37 | 19.55 | 19.30 | 19.45 | -0.31% | |
| 19.74 | 19.76 | 19.51 | 19.51 | +0.77% | |
| 19.25 | 19.46 | 19.25 | 19.36 | -4.49% | |
| 20.22 | 20.27 | 20.07 | 20.27 | 0.00% | |
| 20.07 | 20.28 | 20.06 | 20.27 | +0.95% | |
| 20.11 | 20.24 | 20.03 | 20.08 | +0.10% | |
| 20.05 | 20.32 | 19.84 | 20.06 | -2.72% | |
| 20.67 | 20.74 | 20.54 | 20.62 | +0.34% | |
| 20.50 | 20.68 | 20.40 | 20.55 | -0.72% | |
| 20.71 | 20.95 | 20.64 | 20.70 | -0.53% | |
| 21.29 | 21.29 | 20.81 | 20.81 | -4.06% | |
| 21.72 | 21.75 | 21.51 | 21.69 | +0.56% | |
| 21.69 | 21.82 | 21.44 | 21.57 | +0.33% | |
| 21.93 | 22.17 | 21.49 | 21.50 | -0.51% | |
| 21.50 | 21.71 | 21.37 | 21.61 | +0.37% | |
| 21.38 | 21.62 | 21.30 | 21.53 | -0.09% | |
| 21.78 | 21.85 | 21.50 | 21.55 | +1.51% | |
| 22.28 | 22.45 | 21.18 | 21.23 | -5.14% | |
| 22.69 | 22.84 | 22.36 | 22.38 | +0.86% | |
| 22.66 | 22.66 | 22.15 | 22.19 | -1.90% | |
| 22.59 | 22.74 | 22.35 | 22.62 | -1.01% | |
| 22.99 | 23.12 | 22.67 | 22.85 | -2.68% | |
| 23.65 | 23.67 | 23.30 | 23.48 | +0.60% | |
| 23.60 | 23.65 | 23.34 | 23.34 | +1.30% | |
| 22.89 | 23.13 | 22.76 | 23.04 | +0.48% | |
| 23.03 | 23.10 | 22.75 | 22.93 | +0.48% | |
| 22.61 | 22.88 | 22.57 | 22.82 | +2.15% | |
| 22.83 | 22.93 | 22.28 | 22.34 | -1.76% | |
| 23.09 | 23.20 | 22.72 | 22.74 | -2.86% | |
| 23.09 | 23.53 | 23.09 | 23.41 | +1.25% | |
| 23.26 | 23.37 | 23.05 | 23.12 | -1.32% | |
| 23.16 | 23.56 | 23.15 | 23.43 | +1.69% | |
| 23.11 | 23.32 | 22.73 | 23.04 | -1.03% | |
| 23.48 | 23.49 | 23.20 | 23.28 | -2.06% | |
| 23.86 | 23.88 | 23.51 | 23.77 | +3.12% | |
| 23.26 | 23.33 | 22.98 | 23.05 | +0.66% | |
| 22.89 | 23.11 | 22.82 | 22.90 | +0.39% | |
| 23.16 | 23.25 | 22.78 | 22.81 | -1.51% | |
| 23.32 | 23.69 | 23.16 | 23.16 | +1.85% | |
| 22.64 | 22.96 | 22.52 | 22.74 | +0.62% | |
| 22.44 | 22.64 | 22.29 | 22.60 | +0.04% | |
| 23.11 | 23.13 | 22.52 | 22.59 | -2.33% | |
| 23.07 | 23.26 | 23.00 | 23.13 | -0.30% | |
| 23.61 | 23.61 | 23.11 | 23.20 | -1.28% | |
| 23.38 | 23.58 | 23.25 | 23.50 | +0.73% | |
| 23.21 | 23.34 | 23.04 | 23.33 | +3.05% | |
| 22.90 | 22.90 | 22.59 | 22.64 | +1.16% | |
| 22.11 | 22.42 | 21.96 | 22.38 | +2.01% | |
| 21.79 | 21.95 | 21.74 | 21.94 | +0.64% | |
| 21.92 | 22.00 | 21.80 | 21.80 | -1.62% | |
| 22.20 | 22.21 | 21.99 | 22.16 | +1.47% | |
| 21.48 | 21.92 | 21.48 | 21.84 | +2.10% | |
| 21.19 | 21.48 | 21.13 | 21.39 | +0.99% | |
| 20.81 | 21.42 | 20.80 | 21.18 | +2.32% | |
| 20.41 | 20.73 | 20.41 | 20.70 | -0.34% | |
| 20.82 | 20.98 | 20.70 | 20.77 | +1.12% | |
| 21.15 | 21.25 | 20.42 | 20.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TIMB chart for longer ranges.