TIM S.A. (TIMB) stock
TIMBNYSETelephone Communications (No Radiotelephone)Fiscal year ends December 31
$17.68−0.43 (-2.37%)
Close on Oct 30, 2026Market cap $8.46BP/E 10.0Yield –
Price history
TIM share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.68
-2.37% on the day
52-week range
$15.94 – $28.22
-37.3% from the high
Change over 52 weeks
-23.6%
From $23.13 on Oct 30, 2025
Average volume
612,149
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $17.64 | $18.06 | $17.54 | $17.68 | -2.37% | 1,108,378 |
| Oct 29, 2026 | $18.19 | $18.28 | $17.76 | $18.11 | +2.03% | 1,769,407 |
| Oct 28, 2026 | $18.06 | $18.15 | $17.56 | $17.75 | -0.28% | 922,164 |
| Oct 27, 2026 | $17.22 | $17.95 | $17.06 | $17.80 | +6.02% | 1,419,586 |
| Oct 26, 2026 | $17.00 | $18.24 | $15.94 | $16.79 | -12.42% | 2,892,546 |
| Oct 23, 2026 | $19.27 | $19.34 | $18.85 | $19.17 | -1.49% | 546,308 |
| Oct 22, 2026 | $19.33 | $19.51 | $19.16 | $19.46 | +1.14% | 587,110 |
| Oct 21, 2026 | $19.07 | $19.36 | $18.97 | $19.24 | +0.73% | 447,578 |
| Oct 20, 2026 | $18.94 | $19.22 | $18.78 | $19.10 | +2.30% | 550,698 |
| Oct 19, 2026 | $18.75 | $18.76 | $18.29 | $18.67 | 0.00% | 537,150 |
| Oct 16, 2026 | $18.51 | $18.67 | $18.19 | $18.67 | +1.47% | 407,205 |
| Oct 15, 2026 | $18.16 | $18.78 | $18.16 | $18.40 | +0.55% | 1,143,715 |
| Oct 14, 2026 | $17.96 | $18.42 | $17.75 | $18.30 | +0.66% | 644,868 |
| Oct 13, 2026 | $18.47 | $18.61 | $18.06 | $18.18 | +1.11% | 685,482 |
| Oct 12, 2026 | $17.90 | $18.16 | $17.80 | $17.98 | 0.00% | 430,437 |
| Oct 9, 2026 | $18.64 | $18.74 | $17.94 | $17.98 | -3.85% | 1,075,513 |
| Oct 8, 2026 | $18.76 | $18.88 | $18.52 | $18.70 | -1.68% | 875,275 |
| Oct 7, 2026 | $19.23 | $19.39 | $18.96 | $19.02 | +0.21% | 816,590 |
| Oct 6, 2026 | $19.78 | $19.78 | $18.90 | $18.98 | -1.66% | 1,007,315 |
| Oct 5, 2026 | $19.80 | $20.18 | $19.30 | $19.30 | +8.24% | 1,369,000 |
| Oct 2, 2026 | $17.57 | $17.91 | $17.35 | $17.83 | +2.12% | 426,007 |
| Oct 1, 2026 | $17.64 | $17.87 | $17.27 | $17.46 | -2.18% | 653,711 |
| Sep 30, 2026 | $18.13 | $18.19 | $17.75 | $17.85 | -0.06% | 402,100 |
| Sep 29, 2026 | $17.58 | $17.88 | $17.55 | $17.86 | +1.25% | 494,254 |
| Sep 28, 2026 | $17.80 | $17.82 | $17.60 | $17.64 | -2.86% | 338,910 |
| Sep 25, 2026 | $18.22 | $18.30 | $17.97 | $18.16 | -0.93% | 730,486 |
| Sep 24, 2026 | $18.36 | $18.68 | $18.26 | $18.33 | -0.05% | 596,980 |
| Sep 23, 2026 | $18.68 | $18.72 | $18.30 | $18.34 | -3.17% | 629,378 |
| Sep 22, 2026 | $18.86 | $18.96 | $18.80 | $18.94 | +0.05% | 359,392 |
| Sep 21, 2026 | $19.19 | $19.23 | $18.76 | $18.93 | +0.16% | 319,823 |
| Sep 18, 2026 | $18.76 | $18.92 | $18.55 | $18.90 | -0.42% | 320,282 |
| Sep 17, 2026 | $19.08 | $19.12 | $18.82 | $18.98 | -0.42% | 318,686 |
| Sep 16, 2026 | $18.95 | $19.17 | $18.93 | $19.06 | +0.16% | 225,619 |
| Sep 15, 2026 | $19.03 | $19.18 | $18.98 | $19.03 | -0.47% | 251,338 |
| Sep 14, 2026 | $18.51 | $19.20 | $18.51 | $19.12 | +1.22% | 719,962 |
| Sep 11, 2026 | $19.16 | $19.38 | $18.81 | $18.89 | -1.51% | 520,631 |
| Sep 10, 2026 | $18.73 | $19.21 | $18.73 | $19.18 | +1.16% | 743,357 |
| Sep 9, 2026 | $18.74 | $19.04 | $18.72 | $18.96 | +1.23% | 843,384 |
| Sep 8, 2026 | $18.80 | $18.98 | $18.69 | $18.73 | +1.63% | 373,527 |
| Sep 4, 2026 | $18.42 | $18.55 | $18.36 | $18.43 | -1.44% | 303,719 |
| Sep 3, 2026 | $18.98 | $19.03 | $18.62 | $18.70 | +1.63% | 390,564 |
| Sep 2, 2026 | $18.26 | $18.61 | $18.22 | $18.40 | +1.43% | 407,093 |
| Sep 1, 2026 | $18.03 | $18.47 | $18.01 | $18.14 | +1.11% | 587,286 |
| Aug 31, 2026 | $17.88 | $18.09 | $17.69 | $17.94 | +1.64% | 472,976 |
| Aug 28, 2026 | $17.65 | $17.76 | $17.32 | $17.65 | -0.68% | 311,334 |
| Aug 27, 2026 | $17.96 | $17.96 | $17.73 | $17.77 | -2.26% | 434,292 |
| Aug 26, 2026 | $18.26 | $18.36 | $18.16 | $18.18 | -0.44% | 396,135 |
| Aug 25, 2026 | $18.12 | $18.28 | $17.84 | $18.26 | +0.44% | 387,283 |
| Aug 24, 2026 | $17.58 | $18.18 | $17.55 | $18.18 | +1.91% | 632,141 |
| Aug 21, 2026 | $17.69 | $17.91 | $17.56 | $17.84 | +2.12% | 1,568,543 |
| Aug 20, 2026 | $17.82 | $17.93 | $17.39 | $17.47 | -1.74% | 937,005 |
| Aug 19, 2026 | $17.62 | $17.98 | $17.60 | $17.78 | +2.89% | 489,650 |
| Aug 18, 2026 | $17.55 | $17.73 | $17.24 | $17.28 | -1.76% | 364,969 |
| Aug 17, 2026 | $17.45 | $17.60 | $17.31 | $17.59 | +1.38% | 376,947 |
| Aug 14, 2026 | $17.22 | $17.45 | $17.14 | $17.35 | +0.23% | 808,191 |
| Aug 13, 2026 | $18.04 | $18.09 | $17.27 | $17.31 | -4.84% | 630,523 |
| Aug 12, 2026 | $18.20 | $18.26 | $18.10 | $18.19 | +0.83% | 495,131 |
| Aug 11, 2026 | $18.30 | $18.43 | $17.91 | $18.04 | -1.90% | 429,565 |
| Aug 10, 2026 | $18.51 | $18.54 | $18.32 | $18.39 | -0.22% | 378,434 |
| Aug 7, 2026 | $18.44 | $18.52 | $18.26 | $18.43 | -0.49% | 504,585 |
| Aug 6, 2026 | $18.32 | $18.70 | $18.30 | $18.52 | +1.37% | 420,823 |
| Aug 5, 2026 | $18.47 | $18.68 | $18.25 | $18.27 | -0.11% | 629,785 |
| Aug 4, 2026 | $18.78 | $18.79 | $18.23 | $18.29 | -3.33% | 616,668 |
| Aug 3, 2026 | $19.13 | $19.17 | $18.77 | $18.92 | -1.30% | 611,102 |
| Jul 31, 2026 | $19.27 | $19.41 | $19.00 | $19.17 | +0.26% | 453,123 |
| Jul 30, 2026 | $19.01 | $19.25 | $18.92 | $19.12 | +0.37% | 513,251 |
| Jul 29, 2026 | $19.27 | $19.56 | $19.01 | $19.05 | -3.74% | 892,269 |
| Jul 28, 2026 | $20.19 | $20.50 | $19.38 | $19.79 | -5.22% | 954,903 |
| Jul 27, 2026 | $21.18 | $21.31 | $20.76 | $20.88 | -1.97% | 475,958 |
| Jul 24, 2026 | $20.96 | $21.69 | $20.94 | $21.30 | +1.19% | 718,414 |
| Jul 23, 2026 | $21.28 | $21.53 | $20.92 | $21.05 | -4.41% | 471,659 |
| Jul 22, 2026 | $22.10 | $22.39 | $21.91 | $22.02 | -1.08% | 491,483 |
| Jul 21, 2026 | $22.17 | $22.32 | $22.03 | $22.26 | +0.09% | 211,345 |
| Jul 20, 2026 | $22.15 | $22.37 | $22.02 | $22.24 | +0.45% | 398,236 |
| Jul 17, 2026 | $21.94 | $22.17 | $21.85 | $22.14 | +0.41% | 604,283 |
| Jul 16, 2026 | $22.21 | $22.21 | $21.80 | $22.05 | -1.39% | 369,434 |
| Jul 15, 2026 | $22.43 | $22.62 | $22.26 | $22.36 | -1.58% | 675,957 |
| Jul 14, 2026 | $22.23 | $22.72 | $22.15 | $22.72 | +3.79% | 1,071,443 |
| Jul 13, 2026 | $22.19 | $22.34 | $21.85 | $21.89 | -1.75% | 373,855 |
| Jul 10, 2026 | $22.12 | $22.42 | $22.05 | $22.28 | +2.25% | 529,475 |
| Jul 9, 2026 | $21.65 | $21.82 | $21.33 | $21.79 | +0.23% | 563,107 |
| Jul 8, 2026 | $21.88 | $22.15 | $21.67 | $21.74 | -0.73% | 556,207 |
| Jul 7, 2026 | $22.08 | $22.17 | $21.75 | $21.90 | +0.32% | 366,586 |
| Jul 6, 2026 | $21.85 | $21.96 | $21.68 | $21.83 | +0.55% | 475,917 |
| Jul 2, 2026 | $21.72 | $22.04 | $21.56 | $21.71 | +1.78% | 258,783 |
| Jul 1, 2026 | $20.99 | $21.45 | $20.92 | $21.33 | -0.42% | 584,686 |
| Jun 30, 2026 | $21.19 | $21.43 | $21.03 | $21.42 | -0.74% | 183,727 |
| Jun 29, 2026 | $21.86 | $21.89 | $21.55 | $21.58 | -2.04% | 231,705 |
| Jun 26, 2026 | $21.94 | $22.25 | $21.94 | $22.03 | +0.50% | 328,542 |
| Jun 25, 2026 | $21.75 | $21.92 | $21.44 | $21.92 | +2.10% | 250,125 |
| Jun 24, 2026 | $21.57 | $21.70 | $21.22 | $21.47 | -0.83% | 225,123 |
| Jun 23, 2026 | $21.33 | $21.93 | $21.33 | $21.65 | +1.12% | 291,655 |
| Jun 22, 2026 | $21.05 | $21.44 | $20.92 | $21.41 | +3.33% | 290,508 |
| Jun 18, 2026 | $20.82 | $21.10 | $20.65 | $20.72 | -1.29% | 390,938 |
| Jun 17, 2026 | $21.64 | $21.77 | $20.88 | $20.99 | -2.37% | 409,651 |
| Jun 16, 2026 | $21.92 | $21.92 | $21.35 | $21.50 | -2.49% | 341,786 |
| Jun 15, 2026 | $22.71 | $22.77 | $21.99 | $22.05 | -1.08% | 231,566 |
| Jun 12, 2026 | $22.39 | $22.49 | $22.24 | $22.29 | +0.54% | 243,793 |
| Jun 11, 2026 | $21.76 | $22.24 | $21.66 | $22.17 | +2.73% | 285,634 |
| Jun 10, 2026 | $21.34 | $21.68 | $21.31 | $21.58 | +0.19% | 422,782 |
| Jun 9, 2026 | $21.70 | $21.74 | $21.37 | $21.54 | +1.13% | 419,413 |
| Jun 8, 2026 | $21.52 | $21.56 | $21.17 | $21.30 | -1.25% | 213,527 |
| Jun 5, 2026 | $21.83 | $21.92 | $21.41 | $21.57 | -1.69% | 340,290 |
| Jun 4, 2026 | $21.99 | $22.17 | $21.74 | $21.94 | -0.18% | 205,727 |
| Jun 3, 2026 | $21.73 | $22.04 | $21.69 | $21.98 | -0.45% | 383,693 |
| Jun 2, 2026 | $22.02 | $22.28 | $21.92 | $22.08 | +1.15% | 185,564 |
| Jun 1, 2026 | $21.90 | $21.96 | $21.73 | $21.83 | -0.86% | 296,154 |
| May 29, 2026 | $22.10 | $22.10 | $21.74 | $22.02 | -1.12% | 263,387 |
| May 28, 2026 | $22.22 | $22.61 | $22.07 | $22.27 | -0.09% | 306,136 |
| May 27, 2026 | $22.38 | $22.52 | $22.17 | $22.29 | -0.89% | 228,191 |
| May 26, 2026 | $22.50 | $22.54 | $22.28 | $22.49 | +0.54% | 234,825 |
| May 22, 2026 | $22.52 | $22.58 | $22.25 | $22.37 | -1.19% | 254,383 |
| May 21, 2026 | $22.29 | $22.73 | $22.24 | $22.64 | +0.49% | 182,468 |
| May 20, 2026 | $22.24 | $22.62 | $22.20 | $22.53 | +1.85% | 253,738 |
| May 19, 2026 | $21.77 | $22.12 | $21.69 | $22.12 | -0.23% | 260,360 |
| May 18, 2026 | $22.08 | $22.21 | $21.98 | $22.17 | +1.14% | 328,430 |
| May 15, 2026 | $22.24 | $22.28 | $21.90 | $21.92 | -3.48% | 246,037 |
| May 14, 2026 | $22.71 | $22.74 | $22.48 | $22.71 | +1.11% | 307,071 |
| May 13, 2026 | $22.93 | $23.17 | $22.37 | $22.46 | -3.06% | 445,892 |
| May 12, 2026 | $23.27 | $23.42 | $23.12 | $23.17 | -0.64% | 942,182 |
| May 11, 2026 | $23.59 | $23.91 | $23.20 | $23.32 | -1.98% | 442,569 |
| May 8, 2026 | $24.06 | $24.27 | $23.79 | $23.79 | +0.81% | 1,011,086 |
| May 7, 2026 | $24.68 | $24.68 | $23.51 | $23.60 | -5.68% | 1,225,579 |
| May 6, 2026 | $25.62 | $25.72 | $24.76 | $25.02 | -7.68% | 649,693 |
| May 5, 2026 | $26.64 | $27.33 | $26.24 | $27.10 | +4.67% | 329,917 |
| May 4, 2026 | $26.11 | $26.29 | $25.76 | $25.89 | +0.98% | 278,393 |
| May 1, 2026 | $25.97 | $25.99 | $25.62 | $25.64 | -1.16% | 200,937 |
| Apr 30, 2026 | $25.38 | $26.03 | $25.30 | $25.94 | +4.43% | 278,724 |
| Apr 29, 2026 | $25.12 | $25.30 | $24.84 | $24.84 | -2.36% | 297,047 |
| Apr 28, 2026 | $25.30 | $25.50 | $24.89 | $25.44 | -1.59% | 250,437 |
| Apr 27, 2026 | $26.32 | $26.41 | $25.84 | $25.85 | -0.96% | 207,993 |
| Apr 24, 2026 | $25.98 | $26.22 | $25.81 | $26.10 | +0.27% | 204,460 |
| Apr 23, 2026 | $25.96 | $26.30 | $25.84 | $26.03 | +0.62% | 278,478 |
| Apr 22, 2026 | $26.77 | $26.81 | $25.76 | $25.87 | -2.56% | 267,518 |
| Apr 21, 2026 | $27.07 | $27.10 | $26.52 | $26.55 | -1.81% | 232,859 |
| Apr 20, 2026 | $26.98 | $27.15 | $26.83 | $27.04 | +0.78% | 250,349 |
| Apr 17, 2026 | $26.83 | $27.02 | $26.61 | $26.83 | +0.75% | 372,306 |
| Apr 16, 2026 | $27.25 | $27.25 | $26.54 | $26.63 | -2.49% | 522,770 |
| Apr 15, 2026 | $27.29 | $27.48 | $26.97 | $27.31 | -0.07% | 683,251 |
| Apr 14, 2026 | $27.54 | $27.66 | $27.21 | $27.33 | +0.11% | 613,907 |
| Apr 13, 2026 | $27.53 | $27.64 | $27.01 | $27.30 | -2.36% | 555,022 |
| Apr 10, 2026 | $27.79 | $28.22 | $27.67 | $27.96 | +1.38% | 997,010 |
| Apr 9, 2026 | $27.12 | $27.64 | $27.07 | $27.58 | +2.15% | 301,732 |
| Apr 8, 2026 | $27.31 | $27.39 | $26.76 | $27.00 | +3.69% | 309,162 |
| Apr 7, 2026 | $25.84 | $26.06 | $25.47 | $26.04 | +0.12% | 822,674 |
| Apr 6, 2026 | $26.29 | $26.48 | $25.95 | $26.01 | -1.40% | 184,145 |
| Apr 2, 2026 | $26.31 | $26.74 | $26.16 | $26.38 | -1.27% | 360,606 |
| Apr 1, 2026 | $26.64 | $26.93 | $26.39 | $26.72 | +0.87% | 636,768 |
| Mar 31, 2026 | $26.02 | $26.60 | $25.80 | $26.49 | +4.00% | 611,537 |
| Mar 30, 2026 | $25.68 | $25.73 | $25.32 | $25.47 | -0.20% | 275,218 |
| Mar 27, 2026 | $25.61 | $25.99 | $25.42 | $25.52 | -0.31% | 196,528 |
| Mar 26, 2026 | $25.96 | $26.14 | $25.56 | $25.60 | -2.33% | 254,266 |
| Mar 25, 2026 | $26.25 | $26.57 | $26.09 | $26.21 | +1.59% | 344,850 |
| Mar 24, 2026 | $25.19 | $25.87 | $25.11 | $25.80 | +0.47% | 388,066 |
| Mar 23, 2026 | $25.11 | $25.89 | $25.01 | $25.68 | +4.31% | 571,074 |
| Mar 20, 2026 | $25.13 | $25.22 | $24.45 | $24.62 | -3.41% | 419,427 |
| Mar 19, 2026 | $25.05 | $25.71 | $24.79 | $25.49 | +1.15% | 404,039 |
| Mar 18, 2026 | $25.49 | $25.54 | $25.10 | $25.20 | -1.68% | 307,357 |
| Mar 17, 2026 | $25.84 | $25.89 | $25.43 | $25.63 | +0.63% | 360,784 |
| Mar 16, 2026 | $25.39 | $25.61 | $25.17 | $25.47 | +1.92% | 410,623 |
| Mar 13, 2026 | $25.55 | $25.73 | $24.91 | $24.99 | -0.40% | 390,605 |
| Mar 12, 2026 | $25.42 | $25.44 | $25.02 | $25.09 | -3.76% | 381,692 |
| Mar 11, 2026 | $26.12 | $26.51 | $25.98 | $26.07 | -1.36% | 361,308 |
| Mar 10, 2026 | $26.07 | $26.66 | $26.00 | $26.43 | +1.65% | 553,212 |
| Mar 9, 2026 | $25.40 | $26.15 | $25.10 | $26.00 | +2.16% | 509,014 |
| Mar 6, 2026 | $25.03 | $25.73 | $25.03 | $25.45 | -0.43% | 283,765 |
| Mar 5, 2026 | $25.77 | $25.91 | $25.32 | $25.56 | -3.66% | 276,789 |
| Mar 4, 2026 | $26.00 | $26.53 | $25.73 | $26.53 | +4.20% | 613,421 |
| Mar 3, 2026 | $25.04 | $25.65 | $24.80 | $25.46 | -3.92% | 551,575 |
| Mar 2, 2026 | $26.54 | $26.90 | $26.35 | $26.50 | -3.57% | 456,673 |
| Feb 27, 2026 | $27.20 | $27.49 | $27.12 | $27.48 | +0.37% | 180,972 |
| Feb 26, 2026 | $27.53 | $27.56 | $27.09 | $27.38 | 0.00% | 341,819 |
| Feb 25, 2026 | $27.36 | $27.44 | $27.13 | $27.38 | -0.44% | 362,168 |
| Feb 24, 2026 | $26.71 | $27.52 | $26.71 | $27.50 | +3.62% | 387,174 |
| Feb 23, 2026 | $26.26 | $26.65 | $26.26 | $26.54 | +1.34% | 376,739 |
| Feb 20, 2026 | $25.79 | $26.20 | $25.73 | $26.19 | +0.96% | 315,325 |
| Feb 19, 2026 | $25.93 | $26.12 | $25.85 | $25.94 | +0.82% | 305,333 |
| Feb 18, 2026 | $26.27 | $26.64 | $25.58 | $25.73 | -2.02% | 469,664 |
| Feb 17, 2026 | $26.01 | $26.76 | $25.95 | $26.26 | +0.54% | 198,957 |
| Feb 13, 2026 | $26.24 | $26.45 | $25.81 | $26.12 | -3.79% | 797,303 |
| Feb 12, 2026 | $27.05 | $27.38 | $26.91 | $27.15 | +0.15% | 477,392 |
| Feb 11, 2026 | $27.00 | $27.74 | $26.93 | $27.11 | +7.49% | 864,546 |
| Feb 10, 2026 | $25.35 | $25.65 | $25.10 | $25.22 | -0.32% | 563,330 |
| Feb 9, 2026 | $24.58 | $25.30 | $24.53 | $25.30 | +3.43% | 425,112 |
| Feb 6, 2026 | $24.45 | $24.56 | $24.24 | $24.46 | +0.99% | 263,263 |
| Feb 5, 2026 | $24.19 | $24.38 | $23.81 | $24.22 | +2.76% | 381,986 |
| Feb 4, 2026 | $23.87 | $23.93 | $23.45 | $23.57 | -1.30% | 331,847 |
| Feb 3, 2026 | $23.99 | $24.16 | $23.68 | $23.88 | +1.83% | 424,346 |
| Feb 2, 2026 | $23.44 | $23.71 | $23.37 | $23.45 | +0.64% | 329,202 |
| Jan 30, 2026 | $23.94 | $23.95 | $23.20 | $23.30 | -3.24% | 290,540 |
| Jan 29, 2026 | $24.34 | $24.40 | $23.72 | $24.08 | -0.33% | 314,256 |
| Jan 28, 2026 | $24.10 | $24.25 | $23.88 | $24.16 | +1.38% | 226,375 |
| Jan 27, 2026 | $23.83 | $23.93 | $23.56 | $23.83 | +1.92% | 225,416 |
| Jan 26, 2026 | $23.17 | $23.41 | $23.10 | $23.38 | +0.30% | 239,250 |
| Jan 23, 2026 | $23.00 | $23.45 | $22.90 | $23.31 | +1.88% | 224,941 |
| Jan 22, 2026 | $22.71 | $23.22 | $22.66 | $22.88 | +0.97% | 396,731 |
| Jan 21, 2026 | $22.35 | $22.72 | $22.19 | $22.66 | +0.35% | 561,777 |
| Jan 20, 2026 | $21.52 | $22.61 | $21.49 | $22.58 | +6.01% | 529,250 |
| Jan 16, 2026 | $21.22 | $21.32 | $21.09 | $21.30 | -1.71% | 458,197 |
| Jan 15, 2026 | $20.92 | $21.73 | $20.81 | $21.67 | +2.60% | 574,637 |
| Jan 14, 2026 | $20.94 | $21.27 | $20.91 | $21.12 | +3.58% | 420,624 |
| Jan 13, 2026 | $20.79 | $20.83 | $20.33 | $20.39 | -2.72% | 642,618 |
| Jan 12, 2026 | $20.77 | $20.98 | $20.75 | $20.96 | +1.01% | 463,693 |
| Jan 9, 2026 | $20.61 | $20.80 | $20.53 | $20.75 | +1.57% | 378,234 |
| Jan 8, 2026 | $20.05 | $20.44 | $20.05 | $20.43 | +1.74% | 433,647 |
| Jan 7, 2026 | $20.12 | $20.35 | $20.06 | $20.08 | -0.15% | 1,159,194 |
| Jan 6, 2026 | $20.10 | $20.31 | $19.98 | $20.11 | +0.70% | 905,999 |
| Jan 5, 2026 | $19.81 | $20.11 | $19.80 | $19.97 | +0.30% | 446,311 |
| Jan 2, 2026 | $19.69 | $19.94 | $19.62 | $19.91 | +2.37% | 458,373 |
| Dec 31, 2025 | $19.37 | $19.55 | $19.30 | $19.45 | -0.31% | 193,101 |
| Dec 30, 2025 | $19.74 | $19.76 | $19.51 | $19.51 | +0.77% | 353,481 |
| Dec 29, 2025 | $19.25 | $19.46 | $19.25 | $19.36 | -4.49% | 380,245 |
| Dec 26, 2025 | $20.22 | $20.27 | $20.07 | $20.27 | 0.00% | 334,671 |
| Dec 24, 2025 | $20.07 | $20.28 | $20.06 | $20.27 | +0.95% | 101,056 |
| Dec 23, 2025 | $20.11 | $20.24 | $20.03 | $20.08 | +0.10% | 256,220 |
| Dec 22, 2025 | $20.05 | $20.32 | $19.84 | $20.06 | -2.72% | 933,863 |
| Dec 19, 2025 | $20.67 | $20.74 | $20.54 | $20.62 | +0.34% | 378,950 |
| Dec 18, 2025 | $20.50 | $20.68 | $20.40 | $20.55 | -0.72% | 477,338 |
| Dec 17, 2025 | $20.71 | $20.95 | $20.64 | $20.70 | -0.53% | 257,778 |
| Dec 16, 2025 | $21.29 | $21.29 | $20.81 | $20.81 | -4.06% | 281,703 |
| Dec 15, 2025 | $21.72 | $21.75 | $21.51 | $21.69 | +0.56% | 176,324 |
| Dec 12, 2025 | $21.69 | $21.82 | $21.44 | $21.57 | +0.33% | 265,909 |
| Dec 11, 2025 | $21.93 | $22.17 | $21.49 | $21.50 | -0.51% | 416,937 |
| Dec 10, 2025 | $21.50 | $21.71 | $21.37 | $21.61 | +0.37% | 305,625 |
| Dec 9, 2025 | $21.38 | $21.62 | $21.30 | $21.53 | -0.09% | 404,512 |
| Dec 8, 2025 | $21.78 | $21.85 | $21.50 | $21.55 | +1.51% | 335,814 |
| Dec 5, 2025 | $22.28 | $22.45 | $21.18 | $21.23 | -5.14% | 551,105 |
| Dec 4, 2025 | $22.69 | $22.84 | $22.36 | $22.38 | +0.86% | 501,056 |
| Dec 3, 2025 | $22.66 | $22.66 | $22.15 | $22.19 | -1.90% | 366,123 |
| Dec 2, 2025 | $22.59 | $22.74 | $22.35 | $22.62 | -1.01% | 626,349 |
| Dec 1, 2025 | $22.99 | $23.12 | $22.67 | $22.85 | -2.68% | 295,297 |
| Nov 28, 2025 | $23.65 | $23.67 | $23.30 | $23.48 | +0.60% | 140,802 |
| Nov 26, 2025 | $23.60 | $23.65 | $23.34 | $23.34 | +1.30% | 294,649 |
| Nov 25, 2025 | $22.89 | $23.13 | $22.76 | $23.04 | +0.48% | 174,191 |
| Nov 24, 2025 | $23.03 | $23.10 | $22.75 | $22.93 | +0.48% | 251,837 |
| Nov 21, 2025 | $22.61 | $22.88 | $22.57 | $22.82 | +2.15% | 311,178 |
| Nov 20, 2025 | $22.83 | $22.93 | $22.28 | $22.34 | -1.76% | 233,477 |
| Nov 19, 2025 | $23.09 | $23.20 | $22.72 | $22.74 | -2.86% | 244,430 |
| Nov 18, 2025 | $23.09 | $23.53 | $23.09 | $23.41 | +1.25% | 264,131 |
| Nov 17, 2025 | $23.26 | $23.37 | $23.05 | $23.12 | -1.32% | 307,813 |
| Nov 14, 2025 | $23.16 | $23.56 | $23.15 | $23.43 | +1.69% | 206,887 |
| Nov 13, 2025 | $23.11 | $23.32 | $22.73 | $23.04 | -1.03% | 459,449 |
| Nov 12, 2025 | $23.48 | $23.49 | $23.20 | $23.28 | -2.06% | 259,797 |
| Nov 11, 2025 | $23.86 | $23.88 | $23.51 | $23.77 | +3.12% | 386,702 |
| Nov 10, 2025 | $23.26 | $23.33 | $22.98 | $23.05 | +0.66% | 423,966 |
| Nov 7, 2025 | $22.89 | $23.11 | $22.82 | $22.90 | +0.39% | 326,547 |
| Nov 6, 2025 | $23.16 | $23.25 | $22.78 | $22.81 | -1.51% | 328,216 |
| Nov 5, 2025 | $23.32 | $23.69 | $23.16 | $23.16 | +1.85% | 430,671 |
| Nov 4, 2025 | $22.64 | $22.96 | $22.52 | $22.74 | +0.62% | 347,266 |
| Nov 3, 2025 | $22.44 | $22.64 | $22.29 | $22.60 | +0.04% | 729,110 |
| Oct 31, 2025 | $23.11 | $23.13 | $22.52 | $22.59 | -2.33% | 381,132 |
| Oct 30, 2025 | $23.07 | $23.26 | $23.00 | $23.13 | -0.30% | 348,412 |
| Oct 29, 2025 | $23.61 | $23.61 | $23.11 | $23.20 | -1.28% | 460,612 |
| Oct 28, 2025 | $23.38 | $23.58 | $23.25 | $23.50 | +0.73% | 529,239 |
| Oct 27, 2025 | $23.21 | $23.34 | $23.04 | $23.33 | +3.05% | 421,868 |
| Oct 24, 2025 | $22.90 | $22.90 | $22.59 | $22.64 | +1.16% | 978,765 |
| Oct 23, 2025 | $22.11 | $22.42 | $21.96 | $22.38 | +2.01% | 326,333 |
| Oct 22, 2025 | $21.79 | $21.95 | $21.74 | $21.94 | +0.64% | 780,755 |
| Oct 21, 2025 | $21.92 | $22.00 | $21.80 | $21.80 | -1.62% | 236,241 |
| Oct 20, 2025 | $22.20 | $22.21 | $21.99 | $22.16 | – | 147,854 |
Seasonality
TIMB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.4% | 2.7% | -1.1% | 1.7% | -3.8% | 1.0% | 1.5% | -0.8% | -0.9% | -1.1% | 7.2% | 1.5% |
| Months up | 7 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 19.8% | 17.9% | -3.0% | -2.1% | -15.1% | -2.0% | -10.5% | -6.4% | -0.5% | -1.0% | ||
| 2025 | 12.6% | 4.9% | 13.2% | 11.3% | 2.6% | 18.2% | -8.6% | 15.8% | 5.5% | 1.2% | 3.9% | -17.2% |
| 2024 | -4.8% | 5.2% | -3.6% | -1.2% | -10.6% | -5.3% | 7.3% | 3.6% | 8.8% | -17.0% | -9.8% | -7.1% |
| 2023 | -0.6% | 1.3% | 5.4% | 15.6% | -1.7% | 12.6% | -1.2% | -2.9% | 2.8% | 1.3% | 16.8% | 6.3% |
| 2022 | 7.2% | 5.5% | 10.1% | -5.4% | 9.4% | -17.9% | -0.2% | -6.4% | 0.2% | 14.0% | -2.3% | -5.1% |
| 2021 | -13.5% | -4.9% | -0.9% | -1.2% | 3.5% | 0.4% | -5.4% | 9.2% | -9.7% | -7.8% | 23.2% | -2.4% |
| 2020 | 2.4% | -7.3% | -32.6% | -4.4% | 6.7% | 4.4% | 15.5% | -12.7% | -11.6% | -9.1% | 21.7% | 12.9% |
| 2019 | 11.9% | -6.8% | -4.4% | -1.8% | -6.3% | 7.9% | 6.6% | -5.8% | -3.4% | -0.1% | 14.1% | 18.3% |
| 2018 | 8.9% | 1.2% | 1.8% | 5.3% | -20.8% | -5.8% | -1.9% | -8.4% | -3.7% | 6.8% | -1.0% | 0.1% |
| 2017 | 19.7% | 9.8% | 3.0% | 1.4% | -5.5% | -2.8% | 14.0% | 5.6% | 2.6% | 0.9% | -2.0% | 7.6% |