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 (%)
Oct 31, 2018 15.26 15.33 14.41 14.80 1,778,824 -0.27(-1.78%)
Oct 30, 2018 13.96 15.20 13.91 15.06 2,564,562 +1.20(+8.62%)
Oct 29, 2018 14.38 14.56 13.73 13.87 1,536,469 -0.03(-0.21%)
Oct 26, 2018 13.98 13.99 13.61 13.90 898,752 +0.05(+0.35%)
Oct 25, 2018 13.84 14.02 13.74 13.85 810,102 +0.25(+1.83%)
Oct 24, 2018 14.29 14.31 13.59 13.60 710,184 -0.64(-4.50%)
Oct 23, 2018 14.11 14.31 13.94 14.24 770,100 +0.02(+0.13%)
Oct 22, 2018 14.52 14.52 14.21 14.22 840,366 -0.18(-1.26%)
Oct 19, 2018 14.52 14.62 14.20 14.40 1,025,995 -0.03(-0.20%)
Oct 18, 2018 14.75 14.80 14.40 14.43 996,254 -0.36(-2.46%)
Oct 17, 2018 14.60 14.94 14.55 14.80 727,600 +0.15(+1.05%)
Oct 16, 2018 14.64 14.72 14.55 14.64 1,025,035 +0.27(+1.86%)
Oct 15, 2018 14.71 14.72 14.34 14.38 1,586,346 -0.09(-0.60%)
Oct 12, 2018 14.68 14.88 14.27 14.46 1,179,900 +0.03(+0.20%)
Oct 11, 2018 14.97 14.97 14.42 14.43 1,361,270 -0.33(-2.20%)
Oct 10, 2018 15.00 15.12 14.76 14.76 1,263,306 -0.54(-3.50%)
Oct 09, 2018 15.33 15.49 15.21 15.29 1,465,275 -0.13(-0.87%)
Oct 08, 2018 15.51 15.53 15.21 15.43 2,372,943 +0.85(+5.84%)
Oct 05, 2018 14.90 14.91 14.42 14.58 1,775,444 -0.12(-0.85%)
Oct 04, 2018 14.81 14.82 14.37 14.70 1,741,006 -0.20(-1.35%)
Oct 03, 2018 15.09 15.23 14.76 14.90 3,556,524 +0.64(+4.49%)
Oct 02, 2018 14.15 14.46 14.13 14.26 1,233,803 +0.52(+3.76%)
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.