TIM Participacoes SA (TIMB) Historical Stock Data
12.23 ↑0.19 (1.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TIMB is down -0.32% a day on average. There have been 13 days where TIM Participacoes SA closed green and 17 days where TIMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 12.15 | 12.23 | ↑$0.08 (0.66%) | 12.08 | 12.27 | 576.56K |
| 2024-12-19 | 12.09 | 12.04 | ↓$0.05 (-0.41%) | 11.99 | 12.18 | 612.04K |
| 2024-12-18 | 12.03 | 11.82 | ↓$0.21 (-1.75%) | 11.76 | 12.10 | 754.03K |
| 2024-12-17 | 12.21 | 12.33 | ↑$0.12 (0.98%) | 12.21 | 12.48 | 892.93K |
| 2024-12-16 | 12.52 | 12.37 | ↓$0.15 (-1.20%) | 12.37 | 12.66 | 247.43K |
| 2024-12-13 | 12.65 | 12.60 | ↓$0.05 (-0.40%) | 12.55 | 12.77 | 505.26K |
| 2024-12-12 | 13.15 | 12.71 | ↓$0.44 (-3.35%) | 12.62 | 13.16 | 632.24K |
| 2024-12-11 | 13.14 | 13.26 | ↑$0.12 (0.91%) | 12.98 | 13.50 | 638.38K |
| 2024-12-10 | 13.17 | 13.05 | ↓$0.12 (-0.91%) | 12.96 | 13.19 | 429.89K |
| 2024-12-09 | 13.12 | 12.78 | ↓$0.34 (-2.59%) | 12.76 | 13.20 | 684.95K |
| 2024-12-06 | 13.38 | 13.24 | ↓$0.14 (-1.05%) | 13.07 | 13.42 | 376.49K |
| 2024-12-05 | 13.50 | 13.38 | ↓$0.12 (-0.89%) | 13.32 | 13.60 | 482.44K |
| 2024-12-04 | 13.09 | 13.18 | ↑$0.09 (0.69%) | 13.02 | 13.31 | 581.67K |
| 2024-12-03 | 12.90 | 13.08 | ↑$0.18 (1.40%) | 12.86 | 13.12 | 512.30K |
| 2024-12-02 | 12.95 | 12.94 | ↓$0.01 (-0.08%) | 12.89 | 13.15 | 723.90K |
| 2024-11-29 | 12.69 | 12.90 | ↑$0.21 (1.65%) | 12.60 | 13.01 | 491.24K |
| 2024-11-27 | 14.10 | 13.68 | ↓$0.42 (-2.98%) | 13.68 | 14.20 | 462.12K |
| 2024-11-26 | 14.04 | 14.05 | ↑$0.01 (0.07%) | 14.00 | 14.14 | 272.19K |
| 2024-11-25 | 13.95 | 14.05 | ↑$0.10 (0.72%) | 13.89 | 14.08 | 568.32K |
| 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 |
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!!!