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 (%)
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%)
Nov 01, 2019 14.25 14.32 14.14 14.19 631,598 +0.13(+0.92%)
Oct 31, 2019 14.25 14.26 13.97 14.06 524,875 -0.29(-2.01%)
Oct 30, 2019 14.15 14.37 14.07 14.35 429,017 +0.20(+1.40%)
Oct 29, 2019 14.32 14.33 14.13 14.15 409,195 -0.18(-1.25%)
Oct 28, 2019 14.29 14.43 14.27 14.33 697,332 +0.03(+0.21%)
Oct 25, 2019 14.35 14.49 14.28 14.30 374,653 -0.08(-0.55%)
Oct 24, 2019 14.54 14.54 14.29 14.38 556,909 -0.01(-0.07%)
Oct 23, 2019 14.05 14.41 14.02 14.39 740,908 +0.24(+1.68%)
Oct 22, 2019 13.93 14.32 13.93 14.15 1,043,107 +0.21(+1.50%)
Oct 21, 2019 13.89 14.00 13.85 13.95 690,230 +0.13(+0.94%)
Oct 18, 2019 13.75 13.88 13.73 13.82 537,030 +0.10(+0.72%)
Oct 17, 2019 13.78 13.89 13.68 13.72 502,920 +0.08(+0.58%)
Oct 16, 2019 13.44 13.65 13.42 13.64 935,543 +0.19(+1.40%)
Oct 15, 2019 13.72 13.82 13.44 13.45 786,020 -0.35(-2.52%)
Oct 14, 2019 14.01 14.01 13.76 13.80 482,564 -0.29(-2.05%)
Oct 11, 2019 13.90 14.26 13.89 14.08 523,045 +0.28(+2.02%)
Oct 10, 2019 13.81 13.93 13.76 13.81 761,263 -0.01(-0.07%)
Oct 09, 2019 13.88 13.92 13.66 13.82 337,384 +0.06(+0.43%)
Oct 08, 2019 13.77 13.85 13.71 13.76 750,453 +0.16(+1.21%)
Oct 07, 2019 13.91 13.94 13.53 13.59 881,894 -0.34(-2.46%)
Oct 04, 2019 13.76 13.99 13.70 13.94 704,485 +0.24(+1.72%)
Oct 03, 2019 13.60 13.73 13.43 13.70 512,401 +0.09(+0.65%)
Oct 02, 2019 13.69 13.75 13.52 13.61 967,829 -0.21(-1.49%)
Oct 01, 2019 13.95 14.00 13.71 13.82 807,369 -0.26(-1.88%)
Sep 30, 2019 13.99 14.14 13.99 14.08 569,362 +0.00(+0.00%)
Sep 27, 2019 14.15 14.25 13.98 14.08 474,551 -0.05(-0.35%)
Sep 26, 2019 14.04 14.14 13.95 14.13 822,187 +0.18(+1.26%)
Sep 25, 2019 13.73 13.97 13.71 13.96 669,408 +0.17(+1.21%)
Sep 24, 2019 13.92 13.94 13.74 13.79 680,748 -0.11(-0.78%)
Sep 23, 2019 13.91 13.96 13.84 13.90 467,056 -0.07(-0.49%)
Sep 20, 2019 14.05 14.06 13.85 13.97 521,558 -0.04(-0.28%)
Sep 19, 2019 14.12 14.18 13.99 14.00 410,651 -0.09(-0.63%)
Sep 18, 2019 14.26 14.28 13.98 14.09 335,631 -0.27(-1.91%)
Sep 17, 2019 14.12 14.39 14.03 14.37 1,070,136 +0.09(+0.62%)
Sep 16, 2019 14.17 14.42 14.12 14.28 558,859 -0.02(-0.14%)
Sep 13, 2019 14.63 14.69 14.24 14.30 582,636 -0.41(-2.80%)
Sep 12, 2019 14.54 14.80 14.47 14.71 1,482,052 +0.40(+2.81%)
Sep 11, 2019 14.14 14.35 14.10 14.31 1,020,459 +0.35(+2.53%)
Sep 10, 2019 13.85 14.03 13.78 13.96 637,797 +0.19(+1.35%)
Sep 09, 2019 14.13 14.17 13.76 13.77 735,655 -0.43(-3.04%)
Sep 06, 2019 14.40 14.45 14.17 14.20 470,676 -0.07(-0.48%)
Sep 05, 2019 14.56 14.56 14.24 14.27 529,148 -0.05(-0.34%)
Sep 04, 2019 14.34 14.36 14.19 14.32 1,244,912 +0.19(+1.32%)
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.