TIM Participacoes SA (TIMB) Historical Stock Data
20.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TIMB is down -0.50% a day on average. There have been 11 days where TIM Participacoes SA closed green and 19 days where TIMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 20.22 | 20.27 | ↑$0.05 (0.25%) | 20.07 | 20.27 | 334.67K |
| 2025-12-24 | 20.07 | 20.27 | ↑$0.20 (1.00%) | 20.06 | 20.28 | 101.06K |
| 2025-12-23 | 20.11 | 20.08 | ↓$0.03 (-0.15%) | 20.03 | 20.24 | 256.22K |
| 2025-12-22 | 20.05 | 20.06 | ↑$0.01 (0.05%) | 19.84 | 20.32 | 0.93M |
| 2025-12-19 | 20.67 | 20.62 | ↓$0.05 (-0.24%) | 20.54 | 20.74 | 378.95K |
| 2025-12-18 | 20.50 | 20.55 | ↑$0.05 (0.24%) | 20.40 | 20.68 | 477.34K |
| 2025-12-17 | 20.71 | 20.70 | ↓$0.01 (-0.05%) | 20.64 | 20.95 | 257.78K |
| 2025-12-16 | 21.29 | 20.81 | ↓$0.48 (-2.25%) | 20.81 | 21.29 | 281.70K |
| 2025-12-15 | 21.72 | 21.69 | ↓$0.03 (-0.14%) | 21.51 | 21.75 | 176.32K |
| 2025-12-12 | 21.69 | 21.57 | ↓$0.12 (-0.55%) | 21.44 | 21.82 | 265.91K |
| 2025-12-11 | 21.93 | 21.50 | ↓$0.43 (-1.96%) | 21.49 | 22.17 | 416.94K |
| 2025-12-10 | 21.50 | 21.61 | ↑$0.11 (0.51%) | 21.37 | 21.71 | 305.63K |
| 2025-12-09 | 21.38 | 21.53 | ↑$0.15 (0.70%) | 21.30 | 21.62 | 404.51K |
| 2025-12-08 | 21.78 | 21.55 | ↓$0.23 (-1.06%) | 21.50 | 21.85 | 335.81K |
| 2025-12-05 | 22.28 | 21.23 | ↓$1.05 (-4.71%) | 21.18 | 22.45 | 551.08K |
| 2025-12-04 | 22.69 | 22.38 | ↓$0.31 (-1.37%) | 22.36 | 22.84 | 501.06K |
| 2025-12-03 | 22.66 | 22.19 | ↓$0.47 (-2.07%) | 22.15 | 22.66 | 366.12K |
| 2025-12-02 | 22.59 | 22.62 | ↑$0.03 (0.13%) | 22.35 | 22.74 | 626.35K |
| 2025-12-01 | 22.99 | 22.85 | ↓$0.14 (-0.61%) | 22.67 | 23.12 | 295.30K |
| 2025-11-28 | 23.65 | 23.48 | ↓$0.17 (-0.72%) | 23.30 | 23.67 | 140.80K |
| 2025-11-26 | 23.60 | 23.34 | ↓$0.26 (-1.10%) | 23.34 | 23.65 | 294.65K |
| 2025-11-25 | 22.89 | 23.04 | ↑$0.15 (0.66%) | 22.76 | 23.13 | 174.19K |
| 2025-11-24 | 23.03 | 22.93 | ↓$0.10 (-0.43%) | 22.75 | 23.10 | 251.84K |
| 2025-11-21 | 22.61 | 22.82 | ↑$0.21 (0.93%) | 22.57 | 22.88 | 311.18K |
| 2025-11-20 | 22.83 | 22.34 | ↓$0.49 (-2.15%) | 22.28 | 22.93 | 233.48K |
| 2025-11-19 | 23.09 | 22.74 | ↓$0.35 (-1.52%) | 22.72 | 23.20 | 244.43K |
| 2025-11-18 | 23.09 | 23.41 | ↑$0.32 (1.39%) | 23.09 | 23.53 | 264.13K |
| 2025-11-17 | 23.26 | 23.12 | ↓$0.14 (-0.60%) | 23.05 | 23.37 | 307.81K |
| 2025-11-14 | 23.16 | 23.43 | ↑$0.27 (1.17%) | 23.15 | 23.56 | 206.89K |
| 2025-11-13 | 23.11 | 23.04 | ↓$0.07 (-0.30%) | 22.73 | 23.32 | 459.45K |
Create an account or log in to view more rows.
$TIMB added more calls on that drop
$TIMB Bull trap
$TIMB this is my only green stonk!
I really like this stonk.
$TIMB This stock is the golden ticket.
$TIMB we need more volume
$TIMB Be patient !!
$TIMB has just been halted from trading.
$TIMB great sale!!!! Buy buy buy
$TIMB rocket fuel tanks are full. Gonna shoot to the stars
$TIMB hi hi