Get the Stockscreener App
22.49
0.54%
0.12
After Hours:
22.49
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 26, 2026, is $22.49.
- 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 129.26% to $22.49 now.
- The 52-week high stock price for TIMB is $28.22, representing a 25.48% increase from the current share price, occurred on April 10, 2026.
- The 52-week low stock price for TIMB is $16.82, indicating a -25.21% decrease from the current share price, occurred on May 30, 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 26, 2026 | $22.54 | $22.28 | $0.26 | 234,825.0 | +0.54% |
| May 22, 2026 | $22.58 | $22.25 | $0.33 | 254,375.0 | -1.19% |
| May 21, 2026 | $22.73 | $22.24 | $0.49 | 182,186.0 | +0.49% |
| May 20, 2026 | $22.62 | $22.20 | $0.425 | 253,738.0 | +1.85% |
| May 19, 2026 | $22.12 | $21.69 | $0.43 | 260,360.0 | -0.23% |
| May 18, 2026 | $22.20 | $21.98 | $0.225 | 327,775.0 | +1.14% |
| May 15, 2026 | $22.28 | $21.89 | $0.385 | 245,880.0 | -3.48% |
| May 14, 2026 | $22.74 | $22.48 | $0.265 | 307,071.0 | +1.11% |
| May 13, 2026 | $23.17 | $22.37 | $0.80 | 445,892.0 | -3.06% |
| May 12, 2026 | $23.42 | $23.12 | $0.30 | 942,182.0 | -0.64% |
| May 11, 2026 | $23.91 | $23.20 | $0.71 | 442,566.0 | -1.98% |
| May 08, 2026 | $24.27 | $23.79 | $0.48 | 1,011,076.0 | +0.81% |
| May 07, 2026 | $24.68 | $23.51 | $1.17 | 1,225,560.0 | -5.68% |
| May 06, 2026 | $25.72 | $24.76 | $0.96 | 649,693.0 | -7.68% |
| 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% |
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 | $21.69 | $5.64 | 7,827,244.0 | -13.30% |
| 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% |
0.90%
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):