Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tim Participacoes S.A. (NY: TSU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 19.25 19.55 19.25 19.45 1,276,500 -0.13(-0.66%)
Jan 30, 2020 19.30 19.59 19.04 19.58 1,187,965 -0.21(-1.06%)
Jan 29, 2020 19.95 20.13 19.77 19.79 1,601,611 -0.36(-1.79%)
Jan 28, 2020 19.59 20.20 19.58 20.15 1,405,284 +0.54(+2.75%)
Jan 27, 2020 19.23 19.78 19.18 19.61 1,303,699 +0.04(+0.20%)
Jan 24, 2020 19.75 19.81 19.45 19.57 1,139,900 -0.51(-2.54%)
Jan 23, 2020 20.09 20.12 19.90 20.08 752,890 -0.06(-0.30%)
Jan 22, 2020 20.21 20.30 20.02 20.14 1,249,864 +0.34(+1.72%)
Jan 21, 2020 20.23 20.25 19.42 19.80 1,327,825 -0.05(-0.25%)
Jan 17, 2020 19.62 19.87 19.56 19.85 547,895 +0.20(+1.01%)
Jan 16, 2020 19.56 19.66 19.40 19.65 713,417 +0.22(+1.13%)
Jan 15, 2020 19.55 19.67 19.41 19.43 727,299 -0.14(-0.71%)
Jan 14, 2020 19.65 19.66 19.39 19.57 1,165,138 -0.04(-0.20%)
Jan 13, 2020 19.37 19.68 19.37 19.61 1,048,026 +0.00(+0.00%)
Jan 10, 2020 19.75 19.75 19.53 19.61 1,096,193 +0.29(+1.49%)
Jan 09, 2020 19.59 19.63 19.20 19.32 992,019 -0.26(-1.32%)
Jan 08, 2020 19.73 19.75 19.45 19.58 1,873,173 +0.21(+1.08%)
Jan 07, 2020 19.16 19.51 19.10 19.37 1,378,422 +0.16(+0.83%)
Jan 06, 2020 19.02 19.50 18.99 19.21 867,147 -0.17(-0.87%)
Jan 03, 2020 19.16 19.57 19.16 19.38 911,482 -0.11(-0.56%)
Jan 02, 2020 19.23 19.60 19.11 19.49 1,185,447 +0.50(+2.62%)
Dec 31, 2019 19.10 19.13 18.90 19.00 422,138 -0.17(-0.88%)
Dec 30, 2019 19.06 19.26 19.04 19.16 1,422,391 +0.22(+1.15%)
Dec 27, 2019 18.97 18.99 18.85 18.95 571,738 -0.15(-0.78%)
Dec 26, 2019 18.79 19.09 18.70 19.09 702,988 +0.58(+3.11%)
Dec 24, 2019 18.51 18.58 18.49 18.52 120,021 -0.05(-0.27%)
Dec 23, 2019 18.67 18.67 18.44 18.57 865,042 +0.15(+0.81%)
Dec 20, 2019 18.23 18.54 18.13 18.42 1,038,747 +0.45(+2.49%)
Dec 19, 2019 18.06 18.28 17.86 17.97 841,227 +0.06(+0.33%)
Dec 18, 2019 18.03 18.05 17.81 17.91 901,372 +0.04(+0.22%)
Dec 17, 2019 17.87 17.88 17.72 17.87 827,505 +0.09(+0.50%)
Dec 16, 2019 17.87 17.88 17.61 17.78 1,110,587 +0.17(+0.96%)
Dec 13, 2019 17.40 17.69 17.39 17.61 849,408 +0.12(+0.68%)
Dec 12, 2019 17.27 17.62 17.22 17.49 1,295,263 +0.41(+2.38%)
Dec 11, 2019 17.13 17.18 17.00 17.09 631,987 +0.17(+1.00%)
Dec 10, 2019 17.16 17.19 16.85 16.92 687,478 -0.29(-1.68%)
Dec 09, 2019 17.06 17.32 17.06 17.21 894,320 +0.10(+0.58%)
Dec 06, 2019 17.14 17.14 16.92 17.11 2,157,778 +0.31(+1.83%)
Dec 05, 2019 16.48 16.87 16.46 16.80 1,286,893 +0.11(+0.66%)
Dec 04, 2019 16.58 16.73 16.50 16.69 1,614,330 +0.49(+3.01%)
Dec 03, 2019 15.90 16.21 15.89 16.20 914,846 +0.18(+1.12%)
Dec 02, 2019 16.06 16.10 15.88 16.02 1,011,532 -0.03(-0.19%)
Nov 29, 2019 16.09 16.12 15.99 16.05 273,344 +0.15(+0.94%)
Nov 27, 2019 15.91 15.98 15.82 15.90 557,050 -0.02(-0.12%)
Nov 26, 2019 15.85 16.02 15.75 15.92 1,661,842 -0.33(-2.02%)
Nov 25, 2019 16.09 16.32 16.08 16.25 1,242,906 +0.16(+0.99%)
Nov 22, 2019 16.02 16.14 15.99 16.09 499,403 +0.10(+0.62%)
Nov 21, 2019 15.80 16.01 15.61 15.99 799,030 +0.31(+1.96%)
Nov 20, 2019 15.68 15.78 15.56 15.69 607,609 -0.06(-0.38%)
Nov 19, 2019 15.56 15.78 15.49 15.74 551,461 +0.11(+0.70%)
Nov 18, 2019 15.67 15.86 15.57 15.64 1,724,181 -0.24(-1.50%)
Nov 15, 2019 15.49 15.87 15.49 15.87 1,020,135 +0.44(+2.83%)
Nov 14, 2019 15.10 15.48 15.08 15.44 1,119,242 +0.44(+2.92%)
Nov 13, 2019 14.64 15.03 14.64 15.00 850,949 +0.23(+1.55%)
Nov 12, 2019 14.83 14.90 14.63 14.77 1,021,206 -0.40(-2.62%)
Nov 11, 2019 15.08 15.26 15.05 15.17 790,816 -0.12(-0.78%)
Nov 08, 2019 14.98 15.42 14.98 15.29 1,416,922 +0.14(+0.92%)
Nov 07, 2019 15.19 15.33 15.02 15.15 666,784 -0.04(-0.26%)
Nov 06, 2019 14.77 15.24 14.60 15.19 1,395,373 +0.49(+3.31%)
Nov 05, 2019 14.62 14.75 14.52 14.70 589,687 +0.15(+1.02%)
Nov 04, 2019 14.46 14.57 14.38 14.55 523,375 +0.36(+2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.