NYSE
USD
TIM S.A. (TIMB)
18.43
-0.27
(-1.44%)
At close: September 4 at 4:00:02 PM EDT
18.43
0.00
(0.00%)
After hours: September 4 at 7:30:07 PM EDT
Trade TIMB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
18.42
18.55
18.36
18.43
18.43
303,700
Sep 3, 2026
18.98
19.03
18.62
18.70
18.70
390,600
Sep 2, 2026
18.26
18.61
18.22
18.40
18.40
407,100
Sep 1, 2026
18.03
18.47
18.01
18.14
18.14
587,300
Aug 31, 2026
17.88
18.09
17.69
17.94
17.94
472,700
Aug 28, 2026
17.65
17.76
17.32
17.65
17.65
311,300
Aug 27, 2026
17.96
17.96
17.73
17.77
17.77
434,300
Aug 26, 2026
18.26
18.36
18.16
18.18
18.18
394,300
Aug 25, 2026
18.12
18.28
17.84
18.26
18.26
387,200
Aug 24, 2026
17.58
18.18
17.55
18.18
18.18
632,100
Aug 21, 2026
17.69
17.91
17.56
17.84
17.84
1,568,500
Aug 20, 2026
17.82
17.93
17.39
17.47
17.47
937,000
Aug 19, 2026
17.62
17.98
17.60
17.78
17.78
489,700
Aug 18, 2026
17.55
17.73
17.24
17.28
17.28
365,000
Aug 17, 2026
17.45
17.60
17.31
17.59
17.59
376,900
Aug 14, 2026
17.22
17.45
17.14
17.35
17.35
808,200
Aug 13, 2026
18.04
18.09
17.27
17.31
17.31
630,500
Aug 12, 2026
18.20
18.26
18.10
18.19
18.19
495,100
Aug 11, 2026
18.30
18.43
17.91
18.04
18.04
429,600
Aug 10, 2026
18.51
18.54
18.32
18.39
18.39
378,400
Aug 7, 2026
18.44
18.52
18.26
18.43
18.43
504,600
Aug 6, 2026
18.32
18.70
18.30
18.52
18.52
420,800
Aug 5, 2026
18.47
18.68
18.25
18.27
18.27
629,700
Aug 4, 2026
18.78
18.79
18.23
18.29
18.29
616,700
Aug 3, 2026
19.13
19.17
18.77
18.92
18.92
611,100
Jul 31, 2026
19.27
19.41
19.00
19.17
19.17
453,100
Jul 30, 2026
19.01
19.25
18.92
19.12
19.12
513,300
Jul 29, 2026
19.27
19.56
19.01
19.05
19.05
892,300
Jul 28, 2026
20.19
20.50
19.38
19.79
19.79
954,600
Jul 27, 2026
21.18
21.31
20.76
20.88
20.88
476,000
Jul 24, 2026
20.96
21.69
20.94
21.30
21.30
718,400
Jul 23, 2026
21.28
21.53
20.92
21.05
21.05
471,700
Jul 22, 2026
22.10
22.39
21.91
22.02
22.02
491,500
Jul 21, 2026
22.17
22.32
22.03
22.26
22.26
211,300
Jul 20, 2026
22.15
22.37
22.02
22.24
22.24
398,200
Jul 17, 2026
21.94
22.17
21.85
22.14
22.14
604,300
Jul 16, 2026
22.21
22.21
21.80
22.05
22.05
369,400
Jul 15, 2026
22.43
22.62
22.26
22.36
22.36
676,000
Jul 14, 2026
22.23
22.72
22.15
22.72
22.72
1,071,400
Jul 13, 2026
22.19
22.34
21.85
21.89
21.89
373,900
Jul 10, 2026
22.12
22.42
22.05
22.28
22.28
529,500
Jul 9, 2026
21.65
21.82
21.33
21.79
21.79
563,100
Jul 8, 2026
21.88
22.15
21.67
21.74
21.74
556,200
Jul 7, 2026
22.08
22.17
21.75
21.90
21.90
366,600
Jul 6, 2026
21.85
21.96
21.68
21.83
21.83
475,900
Jul 2, 2026
21.72
22.04
21.56
21.71
21.71
258,800
Jul 1, 2026
20.99
21.45
20.92
21.33
21.33
584,700
Jun 30, 2026
21.19
21.43
21.03
21.42
21.42
183,700
Jun 29, 2026
0.162
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
21.86
21.89
21.55
21.58
21.58
231,700
Jun 26, 2026
21.94
22.25
21.94
22.03
21.87
328,500
Jun 25, 2026
21.75
21.92
21.44
21.92
21.76
250,100
Jun 24, 2026
21.57
21.70
21.22
21.47
21.31
225,100
Jun 23, 2026
21.33
21.93
21.33
21.65
21.49
291,700
Jun 22, 2026
21.05
21.44
20.92
21.41
21.25
290,500
Jun 18, 2026
20.82
21.10
20.65
20.72
20.57
390,900
Jun 17, 2026
21.64
21.77
20.88
20.99
20.84
409,700
Jun 16, 2026
21.92
21.92
21.35
21.50
21.34
341,800
Jun 15, 2026
22.71
22.77
21.99
22.05
21.89
231,600
Jun 12, 2026
22.39
22.49
22.24
22.29
22.13
243,800
Jun 11, 2026
21.76
22.24
21.66
22.17
22.01
285,600
Jun 10, 2026
21.34
21.68
21.31
21.58
21.42
422,800
Jun 9, 2026
21.70
21.74
21.37
21.54
21.38
419,400
Jun 8, 2026
21.52
21.56
21.17
21.30
21.14
213,500
Jun 5, 2026
21.83
21.92
21.41
21.57
21.41
340,300
Jun 4, 2026
21.99
22.17
21.74
21.94
21.78
205,700
Jun 3, 2026
21.73
22.04
21.69
21.98
21.82
383,700
Jun 2, 2026
22.02
22.28
21.92
22.08
21.92
185,600
Jun 1, 2026
21.90
21.96
21.73
21.83
21.67
296,200
May 29, 2026
22.10
22.10
21.74
22.02
21.86
263,300
May 28, 2026
22.22
22.61
22.07
22.27
22.11
306,100
May 27, 2026
22.38
22.52
22.17
22.29
22.13
228,200
May 26, 2026
22.50
22.54
22.28
22.49
22.32
234,800
May 22, 2026
22.52
22.58
22.25
22.37
22.21
254,400
May 21, 2026
22.29
22.73
22.24
22.64
22.47
182,500
May 20, 2026
22.24
22.62
22.20
22.53
22.36
253,700
May 19, 2026
21.77
22.12
21.69
22.12
21.96
260,400
May 18, 2026
22.08
22.21
21.98
22.17
22.01
328,200
May 15, 2026
22.24
22.28
21.90
21.92
21.76
245,900
May 14, 2026
22.71
22.74
22.48
22.71
22.54
307,100
May 13, 2026
22.93
23.17
22.37
22.46
22.29
445,900
May 12, 2026
23.27
23.42
23.12
23.17
23.00
942,200
May 11, 2026
23.59
23.91
23.20
23.32
23.15
442,600
May 8, 2026
24.06
24.27
23.79
23.79
23.62
1,011,100
May 7, 2026
24.68
24.68
23.51
23.60
23.43
1,225,600
May 6, 2026
25.62
25.72
24.76
25.02
24.84
649,700
May 5, 2026
26.64
27.33
26.24
27.10
26.90
329,900
May 4, 2026
26.11
26.29
25.76
25.89
25.70
278,400
May 1, 2026
25.97
25.99
25.62
25.64
25.45
200,900
Apr 30, 2026
25.38
26.03
25.30
25.94
25.75
278,700
Apr 29, 2026
25.12
25.30
24.84
24.84
24.66
297,000
Apr 28, 2026
25.30
25.50
24.89
25.44
25.25
250,300
Apr 27, 2026
26.32
26.41
25.84
25.85
25.66
207,900
Apr 24, 2026
25.98
26.22
25.81
26.10
25.91
204,500
Apr 23, 2026
25.96
26.30
25.84
26.03
25.84
278,500
Apr 22, 2026
26.77
26.81
25.76
25.87
25.68
267,500
Apr 21, 2026
27.07
27.10
26.52
26.55
26.35
232,900
Apr 20, 2026
26.98
27.15
26.83
27.04
26.84
250,300
Apr 17, 2026
26.83
27.02
26.61
26.83
26.63
372,100
Apr 16, 2026
27.25
27.25
26.54
26.63
26.43
522,600
Apr 15, 2026
27.29
27.48
26.97
27.31
27.11
683,000
Apr 14, 2026
27.54
27.66
27.21
27.33
27.13
613,900
Apr 13, 2026
27.53
27.64
27.01
27.30
27.10
555,000
Apr 10, 2026
27.79
28.22
27.67
27.96
27.75
997,000
Apr 9, 2026
27.12
27.64
27.07
27.58
27.38
301,500
Apr 8, 2026
27.31
27.39
26.76
27.00
26.80
309,200
Apr 7, 2026
25.84
26.06
25.47
26.04
25.85
822,700
Apr 6, 2026
26.29
26.48
25.95
26.01
25.82
184,100
Apr 2, 2026
26.31
26.74
26.16
26.38
26.19
360,600
Apr 1, 2026
26.64
26.93
26.39
26.72
26.52
636,800
Mar 31, 2026
26.02
26.60
25.80
26.49
26.30
611,500
Mar 30, 2026
0.155
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
25.68
25.73
25.32
25.47
25.28
275,200
Mar 27, 2026
25.61
25.99
25.42
25.52
25.18
196,500
Mar 26, 2026
25.96
26.14
25.56
25.60
25.26
254,300
Mar 25, 2026
26.25
26.57
26.09
26.21
25.86
344,900
Mar 24, 2026
25.19
25.87
25.11
25.80
25.45
388,100
Mar 23, 2026
25.11
25.89
25.01
25.68
25.34
571,100
Mar 20, 2026
25.13
25.22
24.45
24.62
24.29
419,400
Mar 19, 2026
25.05
25.71
24.79
25.49
25.15
404,000
Mar 18, 2026
25.49
25.54
25.10
25.20
24.86
307,400
Mar 17, 2026
25.84
25.89
25.43
25.63
25.29
360,800
Mar 16, 2026
25.39
25.61
25.17
25.47
25.13
410,600
Mar 13, 2026
25.55
25.73
24.91
24.99
24.66
390,600
Mar 12, 2026
25.42
25.44
25.02
25.09
24.75
381,700
Mar 11, 2026
26.12
26.51
25.98
26.07
25.72
361,300
Mar 10, 2026
26.07
26.66
26.00
26.43
26.08
553,200
Mar 9, 2026
25.40
26.15
25.10
26.00
25.65
509,000
Mar 6, 2026
25.03
25.73
25.03
25.45
25.11
283,800
Mar 5, 2026
25.77
25.91
25.32
25.56
25.22
276,800
Mar 4, 2026
26.00
26.53
25.73
26.53
26.17
613,400
Mar 3, 2026
25.04
25.65
24.80
25.46
25.12
551,600
Mar 2, 2026
26.54
26.90
26.35
26.50
26.15
456,700
Feb 27, 2026
27.20
27.49
27.12
27.48
27.11
181,000
Feb 26, 2026
27.53
27.56
27.09
27.38
27.01
341,800
Feb 25, 2026
27.36
27.44
27.13
27.38
27.01
362,200
Feb 24, 2026
26.71
27.52
26.71
27.50
27.13
387,200
Feb 23, 2026
26.26
26.65
26.26
26.54
26.18
376,700
Feb 20, 2026
25.79
26.20
25.73
26.19
25.84
315,300
Feb 19, 2026
25.93
26.12
25.85
25.94
25.59
305,200
Feb 18, 2026
26.27
26.64
25.58
25.73
25.39
469,600
Feb 17, 2026
26.01
26.76
25.95
26.26
25.91
199,000
Feb 13, 2026
26.24
26.45
25.81
26.12
25.77
797,300
Feb 12, 2026
27.05
27.38
26.91
27.15
26.79
477,400
Feb 11, 2026
27.00
27.74
26.93
27.11
26.75
864,500
Feb 10, 2026
25.35
25.65
25.10
25.22
24.88
563,300
Feb 9, 2026
24.58
25.30
24.53
25.30
24.96
424,900
Feb 6, 2026
24.45
24.56
24.24
24.46
24.13
263,300
Feb 5, 2026
24.19
24.38
23.81
24.22
23.90
382,000
Feb 4, 2026
23.87
23.93
23.45
23.57
23.25
331,800
Feb 3, 2026
23.99
24.16
23.68
23.88
23.56
424,300
Feb 2, 2026
23.44
23.71
23.37
23.45
23.14
329,200
Jan 30, 2026
23.94
23.95
23.20
23.30
22.99
290,500
Jan 29, 2026
24.34
24.40
23.72
24.08
23.76
314,200
Jan 28, 2026
24.10
24.25
23.88
24.16
23.84
226,400
Jan 27, 2026
23.83
23.93
23.56
23.83
23.51
225,400
Jan 26, 2026
23.17
23.41
23.10
23.38
23.07
239,300
Jan 23, 2026
23.00
23.45
22.90
23.31
23.00
224,900
Jan 22, 2026
22.71
23.22
22.66
22.88
22.57
396,700
Jan 21, 2026
22.35
22.72
22.19
22.66
22.36
561,800
Jan 20, 2026
21.52
22.61
21.49
22.58
22.28
529,300
Jan 16, 2026
21.22
21.32
21.09
21.30
21.01
458,200
Jan 15, 2026
20.92
21.73
20.81
21.67
21.38
574,600
Jan 14, 2026
20.94
21.27
20.91
21.12
20.84
420,600
Jan 13, 2026
20.79
20.83
20.33
20.39
20.12
642,600
Jan 12, 2026
20.77
20.98
20.75
20.96
20.68
463,700
Jan 9, 2026
20.61
20.80
20.53
20.75
20.47
378,200
Jan 8, 2026
20.05
20.44
20.05
20.43
20.16
433,600
Jan 7, 2026
20.12
20.35
20.06
20.08
19.81
1,159,200
Jan 6, 2026
20.10
20.31
19.98
20.11
19.84
906,000
Jan 5, 2026
19.81
20.11
19.80
19.97
19.70
446,300
Jan 2, 2026
19.69
19.94
19.62
19.91
19.64
458,400
Dec 31, 2025
19.37
19.55
19.30
19.45
19.19
193,100
Dec 30, 2025
19.74
19.76
19.51
19.51
19.25
353,500
Dec 29, 2025
19.25
19.46
19.25
19.36
19.10
380,100
Dec 26, 2025
20.22
20.27
20.07
20.27
20.00
334,700
Dec 24, 2025
20.07
20.28
20.06
20.27
20.00
101,100
Dec 23, 2025
20.11
20.24
20.03
20.08
19.81
256,200
Dec 22, 2025
20.05
20.32
19.84
20.06
19.79
933,900
Dec 19, 2025
20.67
20.74
20.54
20.62
20.34
379,000
Dec 18, 2025
20.50
20.68
20.40
20.55
20.27
477,300
Dec 17, 2025
20.71
20.95
20.64
20.70
20.42
257,800
Dec 16, 2025
21.29
21.29
20.81
20.81
20.53
281,700
Dec 15, 2025
21.72
21.75
21.51
21.69
21.40
176,300
Dec 12, 2025
21.69
21.82
21.44
21.57
21.28
265,900
Dec 11, 2025
21.93
22.17
21.49
21.50
21.21
416,900
Dec 10, 2025
21.50
21.71
21.37
21.61
21.32
305,600
Dec 9, 2025
21.38
21.62
21.30
21.53
21.24
404,500
Dec 8, 2025
21.78
21.85
21.50
21.55
21.26
335,800
Dec 5, 2025
22.28
22.45
21.18
21.23
20.95
551,100
Dec 4, 2025
22.69
22.84
22.36
22.38
22.08
501,100
Dec 3, 2025
22.66
22.66
22.15
22.19
21.89
366,100
Dec 2, 2025
22.59
22.74
22.35
22.62
22.32
626,300
Dec 1, 2025
22.99
23.12
22.67
22.85
22.54
295,300
Nov 28, 2025
23.65
23.67
23.30
23.48
23.17
140,800
Nov 26, 2025
23.60
23.65
23.34
23.34
23.03
294,600
Nov 25, 2025
22.89
23.13
22.76
23.04
22.73
174,200
Nov 24, 2025
23.03
23.10
22.75
22.93
22.62
251,800
Nov 21, 2025
22.61
22.88
22.57
22.82
22.51
311,200
Nov 20, 2025
22.83
22.93
22.28
22.34
22.04
233,400
Nov 19, 2025
23.09
23.20
22.72
22.74
22.44
244,400
Nov 18, 2025
23.09
23.53
23.09
23.41
23.10
264,100
Nov 17, 2025
23.26
23.37
23.05
23.12
22.81
307,700
Nov 14, 2025
23.16
23.56
23.15
23.43
23.12
206,900
Nov 13, 2025
23.11
23.32
22.73
23.04
22.73
459,400
Nov 12, 2025
23.48
23.49
23.20
23.28
22.97
259,800
Nov 11, 2025
23.86
23.88
23.51
23.77
23.45
386,700
Nov 10, 2025
23.26
23.33
22.98
23.05
22.74
424,000
Nov 7, 2025
22.89
23.11
22.82
22.90
22.59
326,500
Nov 6, 2025
23.16
23.25
22.78
22.81
22.50
328,200
Nov 5, 2025
23.32
23.69
23.16
23.16
22.85
430,700
Nov 4, 2025
22.64
22.96
22.52
22.74
22.44
347,300
Nov 3, 2025
22.44
22.64
22.29
22.60
22.30
729,100
Oct 31, 2025
23.11
23.13
22.52
22.59
22.29
381,100
Oct 30, 2025
23.07
23.26
23.00
23.13
22.82
348,400
Oct 29, 2025
23.61
23.61
23.11
23.20
22.89
460,600
Oct 28, 2025
23.38
23.58
23.25
23.50
23.19
529,200
Oct 27, 2025
23.21
23.34
23.04
23.33
23.02
421,800
Oct 24, 2025
22.90
22.90
22.59
22.64
22.34
978,800
Oct 23, 2025
22.11
22.42
21.96
22.38
22.08
326,300
Oct 22, 2025
21.79
21.95
21.74
21.94
21.65
780,800
Oct 21, 2025
21.92
22.00
21.80
21.80
21.51
236,200
Oct 20, 2025
22.20
22.21
21.99
22.16
21.86
147,900
Oct 17, 2025
21.48
21.92
21.48
21.84
21.55
200,500
Oct 16, 2025
21.19
21.48
21.13
21.39
21.10
211,200
Oct 15, 2025
20.81
21.42
20.80
21.18
20.90
354,000
Oct 14, 2025
20.41
20.73
20.41
20.70
20.42
201,300
Oct 13, 2025
20.82
20.98
20.70
20.77
20.49
311,600
Oct 10, 2025
21.15
21.25
20.42
20.54
20.27
474,900
Oct 9, 2025
21.41
21.43
21.18
21.34
21.05
162,900
Oct 8, 2025
21.38
21.46
21.23
21.37
21.08
519,600
Oct 7, 2025
21.85
21.85
21.33
21.38
21.09
265,500
Oct 6, 2025
22.26
22.29
21.92
22.11
21.81
145,900
Oct 3, 2025
21.80
22.13
21.72
22.08
21.78
168,200
Oct 2, 2025
22.04
22.08
21.77
21.93
21.64
176,900
Oct 1, 2025
22.33
22.33
22.02
22.04
21.75
270,200
Sep 30, 2025
22.17
22.47
22.16
22.32
22.02
261,100
Sep 29, 2025
21.89
22.00
21.85
21.95
21.66
172,600
Sep 26, 2025
21.47
21.60
21.39
21.52
21.23
147,200
Sep 25, 2025
21.59
21.64
21.27
21.29
21.01
198,200
Sep 24, 2025
21.79
21.86
21.57
21.64
21.35
166,300
Sep 23, 2025
21.77
22.08
21.77
22.03
21.74
182,600
Sep 22, 2025
21.44
21.71
21.27
21.63
21.34
145,000
Sep 19, 2025
21.73
21.78
21.66
21.72
21.43
141,700
Sep 18, 2025
21.61
21.70
21.43
21.56
21.27
687,000
Sep 17, 2025
21.58
21.85
21.52
21.73
21.44
414,800
Sep 16, 2025
21.45
21.55
21.37
21.49
21.20
237,500
Sep 15, 2025
21.26
21.47
21.24
21.31
21.02
211,400
Sep 12, 2025
20.93
21.30
20.88
21.28
21.00
422,000
Sep 11, 2025
20.88
21.07
20.84
20.94
20.66
389,200
Sep 10, 2025
20.88
21.04
20.71
20.75
20.47
963,600
Sep 9, 2025
20.90
21.01
20.76
20.89
20.61
562,600
Sep 8, 2025
21.10
21.12
20.83
20.98
20.70
233,300
Sep 5, 2025
21.20
21.35
21.09
21.35
21.06
592,200
