TIM Participacoes SA (TIMB) Historical Stock Data
15.21 ↓1.30 (-7.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TIMB is up 0.38% a day on average. There have been 20 days where TIM Participacoes SA closed green and 10 days where TIMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 15.78 | 15.21 | ↓$0.57 (-3.61%) | 15.14 | 15.84 | 693.84K |
| 2025-04-03 | 16.30 | 16.51 | ↑$0.21 (1.29%) | 16.30 | 16.72 | 657.77K |
| 2025-04-02 | 16.06 | 15.96 | ↓$0.10 (-0.62%) | 15.87 | 16.06 | 639.18K |
| 2025-04-01 | 15.63 | 15.90 | ↑$0.27 (1.73%) | 15.63 | 15.96 | 507.90K |
| 2025-03-31 | 15.44 | 15.65 | ↑$0.21 (1.36%) | 15.43 | 15.72 | 736.75K |
| 2025-03-28 | 15.54 | 15.43 | ↓$0.11 (-0.71%) | 15.35 | 15.59 | 234.10K |
| 2025-03-27 | 15.30 | 15.59 | ↑$0.29 (1.90%) | 15.28 | 15.60 | 462.99K |
| 2025-03-26 | 15.10 | 15.40 | ↑$0.30 (1.99%) | 15.10 | 15.46 | 509.88K |
| 2025-03-25 | 15.08 | 15.13 | ↑$0.05 (0.33%) | 15.04 | 15.33 | 859.47K |
| 2025-03-24 | 15.00 | 15.01 | ↑$0.01 (0.07%) | 14.95 | 15.10 | 353.89K |
| 2025-03-21 | 14.89 | 15.10 | ↑$0.21 (1.41%) | 14.89 | 15.13 | 325.58K |
| 2025-03-20 | 15.17 | 14.97 | ↓$0.20 (-1.32%) | 14.91 | 15.21 | 515.95K |
| 2025-03-19 | 15.14 | 15.13 | ↓$0.01 (-0.07%) | 14.95 | 15.24 | 444.14K |
| 2025-03-18 | 15.15 | 15.07 | ↓$0.08 (-0.53%) | 14.99 | 15.17 | 595.19K |
| 2025-03-17 | 15.04 | 15.15 | ↑$0.11 (0.73%) | 14.93 | 15.27 | 428.61K |
| 2025-03-14 | 14.93 | 14.99 | ↑$0.06 (0.40%) | 14.84 | 15.07 | 387.65K |
| 2025-03-13 | 14.24 | 14.59 | ↑$0.35 (2.46%) | 14.18 | 14.64 | 385.57K |
| 2025-03-12 | 14.21 | 14.48 | ↑$0.27 (1.90%) | 14.21 | 14.53 | 545.67K |
| 2025-03-11 | 14.39 | 14.24 | ↓$0.15 (-1.04%) | 14.09 | 14.48 | 471.65K |
| 2025-03-10 | 14.34 | 14.58 | ↑$0.24 (1.67%) | 14.34 | 14.77 | 476.32K |
| 2025-03-07 | 14.28 | 14.54 | ↑$0.26 (1.82%) | 14.24 | 14.57 | 569.85K |
| 2025-03-06 | 14.15 | 14.18 | ↑$0.03 (0.21%) | 14.00 | 14.22 | 385.07K |
| 2025-03-05 | 14.12 | 14.11 | ↓$0.01 (-0.07%) | 13.99 | 14.17 | 551.83K |
| 2025-03-04 | 13.85 | 13.97 | ↑$0.12 (0.87%) | 13.78 | 14.01 | 287.24K |
| 2025-03-03 | 13.99 | 14.00 | ↑$0.01 (0.07%) | 13.95 | 14.22 | 327.11K |
| 2025-02-28 | 13.98 | 13.82 | ↓$0.16 (-1.14%) | 13.65 | 14.06 | 833.18K |
| 2025-02-27 | 14.02 | 14.18 | ↑$0.16 (1.14%) | 14.01 | 14.33 | 377.43K |
| 2025-02-26 | 14.00 | 14.09 | ↑$0.09 (0.64%) | 13.94 | 14.24 | 707.99K |
| 2025-02-25 | 14.84 | 14.89 | ↑$0.05 (0.34%) | 14.75 | 14.94 | 562.10K |
| 2025-02-24 | 15.03 | 14.76 | ↓$0.27 (-1.80%) | 14.71 | 15.04 | 532.86K |
Create an account or log in to view more rows.
$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
$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.