TIM Participacoes SA (TIMB) Historical Stock Data
13.90 ↑0.21 (1.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TIMB is down -0.10% a day on average. There have been 15 days where TIM Participacoes SA closed green and 15 days where TIMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 13.83 | 13.90 | ↑$0.07 (0.51%) | 13.74 | 13.90 | 314.22K |
| 2024-11-21 | 13.77 | 13.69 | ↓$0.08 (-0.58%) | 13.68 | 13.88 | 455.54K |
| 2024-11-20 | 14.09 | 14.09 | ↑$0.00 (0.00%) | 14.08 | 14.20 | 289.49K |
| 2024-11-19 | 14.25 | 14.18 | ↓$0.07 (-0.49%) | 14.13 | 14.26 | 292.69K |
| 2024-11-18 | 14.35 | 14.26 | ↓$0.09 (-0.63%) | 14.25 | 14.47 | 548.07K |
| 2024-11-15 | 14.26 | 14.17 | ↓$0.09 (-0.63%) | 14.16 | 14.38 | 232.99K |
| 2024-11-14 | 14.33 | 14.24 | ↓$0.09 (-0.63%) | 14.22 | 14.38 | 614.90K |
| 2024-11-13 | 14.23 | 14.12 | ↓$0.11 (-0.77%) | 14.05 | 14.28 | 501.41K |
| 2024-11-12 | 14.18 | 14.30 | ↑$0.12 (0.85%) | 14.16 | 14.36 | 584.15K |
| 2024-11-11 | 14.18 | 14.35 | ↑$0.17 (1.20%) | 14.16 | 14.41 | 724.67K |
| 2024-11-08 | 13.89 | 13.91 | ↑$0.02 (0.14%) | 13.79 | 14.01 | 543.02K |
| 2024-11-07 | 14.33 | 14.11 | ↓$0.22 (-1.54%) | 13.95 | 14.34 | 768.45K |
| 2024-11-06 | 13.85 | 14.26 | ↑$0.41 (2.96%) | 13.83 | 14.27 | 545.14K |
| 2024-11-05 | 14.12 | 14.09 | ↓$0.03 (-0.21%) | 13.74 | 14.20 | 856.17K |
| 2024-11-04 | 14.43 | 14.36 | ↓$0.07 (-0.49%) | 14.23 | 14.53 | 820.42K |
| 2024-11-01 | 14.22 | 14.15 | ↓$0.07 (-0.49%) | 14.12 | 14.32 | 559.24K |
| 2024-10-31 | 14.27 | 14.30 | ↑$0.03 (0.21%) | 14.24 | 14.47 | 425.36K |
| 2024-10-30 | 14.35 | 14.39 | ↑$0.04 (0.28%) | 14.31 | 14.50 | 724.93K |
| 2024-10-29 | 15.21 | 14.29 | ↓$0.92 (-6.05%) | 14.24 | 15.34 | 1.27M |
| 2024-10-28 | 15.08 | 15.16 | ↑$0.08 (0.53%) | 14.90 | 15.24 | 1.82M |
| 2024-10-25 | 15.11 | 14.80 | ↓$0.31 (-2.05%) | 14.80 | 15.13 | 447.08K |
| 2024-10-24 | 15.06 | 15.22 | ↑$0.16 (1.06%) | 15.04 | 15.25 | 387.61K |
| 2024-10-23 | 15.01 | 15.12 | ↑$0.11 (0.73%) | 14.96 | 15.14 | 311.78K |
| 2024-10-22 | 15.11 | 15.07 | ↓$0.04 (-0.26%) | 15.00 | 15.17 | 413.32K |
| 2024-10-21 | 15.40 | 15.29 | ↓$0.11 (-0.71%) | 15.28 | 15.51 | 287.32K |
| 2024-10-18 | 15.62 | 15.42 | ↓$0.20 (-1.28%) | 15.33 | 15.63 | 327.26K |
| 2024-10-17 | 15.42 | 15.54 | ↑$0.12 (0.78%) | 15.38 | 15.56 | 299.08K |
| 2024-10-16 | 15.09 | 15.56 | ↑$0.47 (3.11%) | 15.07 | 15.63 | 401.69K |
| 2024-10-15 | 15.11 | 15.26 | ↑$0.15 (0.99%) | 15.05 | 15.30 | 510.68K |
| 2024-10-14 | 15.16 | 15.21 | ↑$0.05 (0.33%) | 15.08 | 15.26 | 664.23K |
Create an account or log in to view more rows.
$TIMB rocket fuel tanks are full. Gonna shoot to the stars
$TIMB hi hi
$TIMB Holding Pattern
$TIMB rip and dip today bulls
$TIMB nice day!
$TIMB get ready bears and bulls
$TIMB we need one good push to moon this.
$TIMB already bouncing back.
$TIMB puts r going to print tomorrow
$TIMB the best advice has been no stop losses. Would have cost a fortune!!!