Get the Stockscreener App
18.10
3.25%
0.57
After Hours:
18.10
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 June 04, 2025, is $18.10.
- Tim Sa Adr all-time high stock price is $19.14, occurred on February 27, 2024.
- 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 84.51% to $18.10 now.
- The 52-week high stock price for TIMB is $18.29, representing a 1.05% increase from the current share price, occurred on June 04, 2025.
- The 52-week low stock price for TIMB is $11.32, indicating a -37.46% decrease from the current share price, occurred on January 10, 2025.
- The closing price of Tim Sa Adr (TIMB) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jun 04, 2025 | $18.29 | $17.86 | $0.43 | 560,132.0 | +3.25% |
| Jun 03, 2025 | $17.56 | $17.18 | $0.3838 | 261,335.0 | +1.74% |
| Jun 02, 2025 | $17.39 | $17.07 | $0.32 | 325,882.0 | +1.29% |
| May 30, 2025 | $17.11 | $16.82 | $0.29 | 515,778.0 | -0.82% |
| May 29, 2025 | $17.39 | $17.10 | $0.29 | 369,944.0 | -0.98% |
| May 28, 2025 | $17.33 | $17.09 | $0.245 | 282,580.0 | +0.06% |
| May 27, 2025 | $17.47 | $17.22 | $0.25 | 283,593.0 | +2.00% |
| May 23, 2025 | $17.02 | $16.64 | $0.38 | 272,772.0 | -0.53% |
| May 22, 2025 | $17.33 | $16.98 | $0.35 | 353,007.0 | -2.57% |
| May 21, 2025 | $17.68 | $17.36 | $0.325 | 282,082.0 | +0.52% |
| May 20, 2025 | $17.45 | $17.14 | $0.308 | 314,892.0 | +0.64% |
| May 19, 2025 | $17.46 | $16.97 | $0.49 | 249,889.0 | -0.52% |
| May 16, 2025 | $17.48 | $17.26 | $0.22 | 217,840.0 | +0.52% |
| May 15, 2025 | $17.68 | $17.22 | $0.46 | 421,141.0 | -2.53% |
| May 14, 2025 | $17.83 | $17.63 | $0.20 | 332,038.0 | +2.13% |
| May 13, 2025 | $17.40 | $16.93 | $0.47 | 358,304.0 | +3.51% |
| May 12, 2025 | $16.96 | $16.72 | $0.24 | 381,884.0 | -2.10% |
| May 09, 2025 | $17.33 | $17.16 | $0.17 | 229,875.0 | -0.06% |
| May 08, 2025 | $17.68 | $17.13 | $0.5527 | 317,574.0 | -1.38% |
| May 07, 2025 | $17.62 | $17.37 | $0.25 | 368,538.0 | +0.17% |
| May 06, 2025 | $17.39 | $16.64 | $0.745 | 389,489.0 | +6.95% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $18.29 | $17.07 | $1.22 | 1,707,481.0 | +6.41% |
| 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% |
Tim Sa Adr Stock (TIMB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.94 | $17.46 | $1.48 | 7,998,968.0 | +4.76% |
| Nov, 2023 | $18.03 | $15.36 | $2.67 | 11,544,529.0 | +16.83% |
| Oct, 2023 | $15.66 | $14.33 | $1.33 | 7,956,839.0 | +1.28% |
| Sep, 2023 | $16.01 | $14.37 | $1.64 | 6,155,877.0 | +1.64% |
| Aug, 2023 | $15.47 | $14.39 | $1.08 | 9,169,666.0 | -2.91% |
| Jul, 2023 | $15.57 | $14.04 | $1.53 | 12,791,837.0 | -1.24% |
| Jun, 2023 | $15.74 | $13.58 | $2.16 | 12,381,426.0 | +11.69% |
| May, 2023 | $14.48 | $13.17 | $1.31 | 9,451,007.0 | -1.65% |
| Apr, 2023 | $14.10 | $11.91 | $2.19 | 10,937,906.0 | +12.62% |
| Mar, 2023 | $12.94 | $11.46 | $1.48 | 10,421,736.0 | +5.37% |
| Feb, 2023 | $12.22 | $10.20 | $2.03 | 14,035,149.0 | +1.30% |
| Jan, 2023 | $11.65 | $10.66 | $0.99 | 11,403,373.0 | -0.60% |
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):