Get the Stockscreener App
27.10
4.67%
1.21
Pre-market:
27.10
Tim Sa Adr Stock (TIMB) Price History
The historical daily chart and data for Tim Sa Adr stock (TIMB), show that the latest closing stock price as of May 05, 2026, is $27.10.
- Tim Sa Adr all-time high stock price is $28.22, occurred on April 10, 2026.
- The lowest Tim Sa Adr stock price recorded was $9.81 on November 02, 2021. Since then, Tim Sa Adr's stock price has risen over 176.25% to $27.10 now.
- The 52-week high stock price for TIMB is $28.22, representing a 4.13% increase from the current share price, occurred on April 10, 2026.
- The 52-week low stock price for TIMB is $16.64, indicating a -38.60% decrease from the current share price, occurred on May 23, 2025.
- The closing price of Tim Sa Adr (TIMB) stock in the beginning of 2025 was $11.11. The stock closed the year at $11.65, a gain of over 4.91% for the year.
The table below shows more information about TIMB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $27.33 | $26.24 | $1.09 | 329,911.0 | +4.67% |
| May 04, 2026 | $26.29 | $25.76 | $0.53 | 278,392.0 | +0.98% |
| May 01, 2026 | $25.99 | $25.62 | $0.37 | 200,937.0 | -1.16% |
| Apr 30, 2026 | $26.02 | $25.30 | $0.725 | 278,724.0 | +4.43% |
| Apr 29, 2026 | $25.30 | $24.84 | $0.46 | 297,047.0 | -2.36% |
| Apr 28, 2026 | $25.50 | $24.89 | $0.6099 | 250,287.0 | -1.59% |
| Apr 27, 2026 | $26.41 | $25.84 | $0.57 | 207,943.0 | -0.96% |
| Apr 24, 2026 | $26.22 | $25.81 | $0.41 | 204,457.0 | +0.27% |
| Apr 23, 2026 | $26.30 | $25.84 | $0.46 | 278,478.0 | +0.62% |
| Apr 22, 2026 | $26.81 | $25.76 | $1.05 | 267,518.0 | -2.56% |
| Apr 21, 2026 | $27.09 | $26.52 | $0.575 | 232,859.0 | -1.81% |
| Apr 20, 2026 | $27.15 | $26.83 | $0.32 | 250,349.0 | +0.78% |
| Apr 17, 2026 | $27.02 | $26.61 | $0.41 | 372,066.0 | +0.75% |
| Apr 16, 2026 | $27.25 | $26.54 | $0.71 | 522,619.0 | -2.49% |
| Apr 15, 2026 | $27.48 | $26.97 | $0.51 | 682,991.0 | -0.07% |
| Apr 14, 2026 | $27.66 | $27.21 | $0.45 | 613,802.0 | +0.11% |
| Apr 13, 2026 | $27.64 | $27.00 | $0.635 | 555,012.0 | -2.36% |
| Apr 10, 2026 | $28.22 | $27.67 | $0.55 | 996,834.0 | +1.38% |
| Apr 09, 2026 | $27.64 | $27.07 | $0.575 | 301,523.0 | +2.15% |
| Apr 08, 2026 | $27.39 | $26.76 | $0.63 | 309,162.0 | +3.69% |
| Apr 07, 2026 | $26.06 | $25.47 | $0.59 | 821,934.0 | +0.12% |
Tim Sa Adr Stock (TIMB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tim Sa Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TIMB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tim Sa Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tim Sa Adr Stock (TIMB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $27.33 | $25.62 | $1.71 | 1,139,151.0 | +4.47% |
| Apr, 2026 | $28.22 | $24.84 | $3.38 | 8,625,025.0 | -2.08% |
| Mar, 2026 | $26.90 | $24.45 | $2.45 | 8,916,181.0 | -3.60% |
| Feb, 2026 | $27.74 | $23.37 | $4.37 | 7,789,949.0 | +17.94% |
| Jan, 2026 | $24.40 | $19.61 | $4.79 | 9,316,947.0 | +19.79% |
Tim Sa Adr Stock (TIMB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.12 | $19.25 | $3.87 | 7,961,264.0 | -16.91% |
| Nov, 2025 | $23.88 | $22.28 | $1.59 | 6,113,750.0 | +3.94% |
| Oct, 2025 | $23.61 | $20.41 | $3.20 | 8,266,513.0 | +1.21% |
| Sep, 2025 | $22.47 | $20.65 | $1.82 | 10,165,536.0 | +5.53% |
| Aug, 2025 | $21.57 | $18.70 | $2.87 | 8,266,969.0 | +15.07% |
| Jul, 2025 | $20.78 | $17.65 | $3.13 | 10,109,471.0 | -8.60% |
| Jun, 2025 | $20.16 | $17.07 | $3.09 | 11,450,528.0 | +18.22% |
| May, 2025 | $17.83 | $16.21 | $1.62 | 6,581,539.0 | +1.98% |
| Apr, 2025 | $16.80 | $14.18 | $2.62 | 9,632,037.0 | +6.58% |
| Mar, 2025 | $15.72 | $13.94 | $1.79 | 9,238,950.0 | +13.24% |
| Feb, 2025 | $15.46 | $13.10 | $2.36 | 13,400,970.0 | +4.38% |
| Jan, 2025 | $13.59 | $11.32 | $2.27 | 11,995,516.0 | +12.59% |
Tim Sa Adr Stock (TIMB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.60 | $11.61 | $1.99 | 10,153,590.0 | -9.22% |
| Nov, 2024 | $14.53 | $12.60 | $1.93 | 10,225,015.0 | -9.79% |
| Oct, 2024 | $17.25 | $14.24 | $3.01 | 11,130,774.0 | -16.96% |
| Sep, 2024 | $17.43 | $15.97 | $1.46 | 8,327,052.0 | +8.17% |
| Aug, 2024 | $17.01 | $14.89 | $2.12 | 9,218,416.0 | +3.65% |
| Jul, 2024 | $15.71 | $13.84 | $1.87 | 11,958,099.0 | +7.26% |
| Jun, 2024 | $15.74 | $14.15 | $1.59 | 7,571,169.0 | -5.98% |
| May, 2024 | $18.39 | $14.98 | $3.41 | 10,885,682.0 | -10.57% |
| Apr, 2024 | $18.78 | $16.17 | $2.61 | 8,313,146.0 | -4.06% |
| Mar, 2024 | $19.12 | $17.62 | $1.50 | 9,575,122.0 | -4.00% |
| Feb, 2024 | $19.14 | $17.43 | $1.71 | 9,756,622.0 | +5.18% |
| Jan, 2024 | $18.34 | $17.34 | $1.00 | 8,948,162.0 | -4.82% |
0.71%
2.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):