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, 2012 15.27 15.42 14.93 15.06 2,616,181 +0.43(+2.96%)
Oct 26, 2012 14.61 14.62 14.62 14.62 2,249,112 -0.09(-0.59%)
Oct 25, 2012 14.93 14.99 14.69 14.71 2,526,964 -0.16(-1.11%)
Oct 24, 2012 15.38 15.40 14.87 14.88 1,725,347 -0.41(-2.66%)
Oct 23, 2012 15.59 15.62 15.25 15.28 2,877,314 -0.25(-1.62%)
Oct 19, 2012 15.47 15.57 15.31 15.53 2,022,861 +0.03(+0.17%)
Oct 18, 2012 15.40 15.52 15.23 15.51 1,979,280 +0.08(+0.51%)
Oct 17, 2012 15.60 15.65 15.37 15.43 3,158,946 -0.03(-0.22%)
Oct 16, 2012 15.47 15.53 15.41 15.46 2,295,103 +0.07(+0.45%)
Oct 15, 2012 15.37 15.58 15.25 15.40 2,444,220 +0.32(+2.13%)
Oct 12, 2012 15.18 15.21 14.98 15.08 774,002 -0.13(-0.85%)
Oct 11, 2012 15.47 15.61 15.21 15.21 1,511,650 -0.10(-0.68%)
Oct 10, 2012 15.32 15.52 15.16 15.31 2,303,945 +0.02(+0.11%)
Oct 09, 2012 15.40 15.60 15.09 15.29 2,658,040 -0.21(-1.34%)
Oct 08, 2012 15.72 15.89 15.49 15.50 1,658,350 -0.31(-1.97%)
Oct 05, 2012 15.82 15.98 15.65 15.81 2,249,759 +0.30(+1.96%)
Oct 04, 2012 15.40 15.73 15.15 15.51 3,367,910 +0.10(+0.67%)
Oct 03, 2012 16.10 16.11 15.33 15.40 2,620,402 -0.64(-4.00%)
Oct 02, 2012 16.25 16.61 15.36 16.05 8,635,915 -0.76(-4.54%)
Oct 01, 2012 16.71 17.00 16.69 16.81 1,325,659 +0.16(+0.94%)
Sep 28, 2012 16.68 16.86 16.44 16.65 1,660,512 -0.15(-0.88%)
Sep 27, 2012 17.09 17.09 16.77 16.80 2,044,459 -0.16(-0.92%)
Sep 26, 2012 17.32 17.34 16.67 16.96 2,529,078 -0.38(-2.20%)
Sep 25, 2012 18.05 18.13 17.29 17.34 1,405,460 -0.47(-2.63%)
Sep 24, 2012 17.69 17.95 17.57 17.80 954,622 +0.15(+0.83%)
Sep 21, 2012 17.48 17.76 17.46 17.66 1,491,682 +0.26(+1.49%)
Sep 20, 2012 17.31 17.40 17.09 17.40 1,717,943 -0.02(-0.10%)
Sep 19, 2012 17.77 18.01 17.35 17.41 2,524,288 -0.16(-0.94%)
Sep 18, 2012 17.77 17.82 17.56 17.58 1,433,320 -0.13(-0.73%)
Sep 17, 2012 17.86 18.05 17.61 17.71 1,625,056 -0.27(-1.49%)
Sep 14, 2012 18.05 18.35 17.83 17.98 1,106,181 +0.08(+0.44%)
Sep 13, 2012 17.73 18.19 17.64 17.90 2,294,528 +0.18(+1.03%)
Sep 12, 2012 17.77 18.16 17.54 17.72 2,544,084 +0.10(+0.54%)
Sep 11, 2012 17.09 17.73 17.08 17.62 1,758,779 +0.60(+3.51%)
Sep 10, 2012 17.23 17.30 16.89 17.02 1,881,330 -0.44(-2.53%)
Sep 07, 2012 17.02 17.70 17.00 17.47 1,459,086 +0.50(+2.96%)
Sep 06, 2012 16.62 17.01 16.61 16.96 2,457,987 +0.35(+2.09%)
Sep 05, 2012 16.76 16.76 16.50 16.62 1,034,167 -0.12(-0.72%)
Sep 04, 2012 16.89 16.90 16.58 16.74 1,868,538 -0.16(-0.97%)
Aug 31, 2012 16.41 16.92 16.36 16.90 2,002,388 +0.63(+3.89%)
Aug 30, 2012 16.31 16.36 16.08 16.27 1,872,296 -0.07(-0.42%)
Aug 29, 2012 16.45 16.48 15.97 16.34 965,149 -0.23(-1.36%)
Aug 27, 2012 16.70 16.81 16.51 16.57 1,386,113 -0.49(-2.89%)
Aug 24, 2012 16.70 17.17 16.68 17.06 2,893,153 +0.34(+2.02%)
Aug 23, 2012 16.80 16.96 16.54 16.72 3,470,403 -0.18(-1.08%)
Aug 22, 2012 17.69 17.74 16.85 16.90 3,666,399 -0.95(-5.34%)
Aug 21, 2012 18.41 18.58 17.61 17.86 2,819,303 -0.59(-3.19%)
Aug 20, 2012 18.32 18.58 17.95 18.45 2,225,309 -0.26(-1.39%)
Aug 17, 2012 18.76 18.90 18.64 18.71 1,411,821 +0.03(+0.19%)
Aug 16, 2012 18.87 18.90 18.61 18.67 2,767,064 -0.05(-0.28%)
Aug 15, 2012 18.68 18.81 18.53 18.72 1,980,981 +0.11(+0.61%)
Aug 14, 2012 18.70 18.77 18.51 18.61 2,118,459 -0.25(-1.33%)
Aug 13, 2012 18.88 19.06 18.77 18.86 968,078 -0.23(-1.23%)
Aug 10, 2012 19.00 19.36 18.84 19.10 2,210,506 -0.10(-0.54%)
Aug 09, 2012 19.21 19.47 19.01 19.20 982,466 -0.03(-0.14%)
Aug 08, 2012 18.74 19.32 18.64 19.23 3,198,956 +0.16(+0.86%)
Aug 07, 2012 19.15 19.42 18.94 19.06 2,521,680 -0.32(-1.65%)
Aug 06, 2012 19.16 19.70 19.06 19.38 1,462,244 +0.28(+1.45%)
Aug 03, 2012 19.63 19.67 18.94 19.10 2,375,836 +0.04(+0.23%)
Aug 02, 2012 18.48 19.33 18.28 19.06 5,374,821 +0.53(+2.85%)
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.