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 (%)
Apr 30, 2015 14.79 14.79 14.20 14.21 2,252,262 -0.61(-4.09%)
Apr 29, 2015 14.86 15.02 14.79 14.82 1,242,896 -0.32(-2.09%)
Apr 28, 2015 15.71 15.71 15.09 15.14 1,547,483 -0.41(-2.62%)
Apr 27, 2015 15.59 15.78 15.52 15.54 1,310,668 +0.08(+0.53%)
Apr 24, 2015 15.15 15.54 15.12 15.46 1,525,637 +0.32(+2.09%)
Apr 23, 2015 15.00 15.24 14.87 15.14 1,094,857 +0.12(+0.78%)
Apr 22, 2015 14.88 15.13 14.84 15.03 1,201,878 +0.22(+1.47%)
Apr 21, 2015 14.89 15.01 14.79 14.81 553,862 +0.00(+0.00%)
Apr 20, 2015 14.68 14.96 14.67 14.81 962,298 +0.12(+0.80%)
Apr 17, 2015 14.70 14.86 14.63 14.69 976,583 -0.23(-1.51%)
Apr 16, 2015 14.86 15.03 14.82 14.92 741,181 +0.06(+0.43%)
Apr 15, 2015 14.77 14.95 14.66 14.86 1,805,343 +0.13(+0.88%)
Apr 14, 2015 14.96 14.98 14.57 14.73 3,312,540 -0.14(-0.96%)
Apr 13, 2015 15.00 15.18 14.81 14.87 1,348,838 -0.24(-1.59%)
Apr 10, 2015 14.85 15.30 14.81 15.11 2,655,534 +0.10(+0.65%)
Apr 09, 2015 15.22 15.46 14.98 15.01 1,730,454 -0.01(-0.06%)
Apr 08, 2015 15.03 15.10 14.70 15.02 2,762,487 +0.43(+2.93%)
Apr 07, 2015 14.68 14.70 14.43 14.59 1,094,184 -0.10(-0.67%)
Apr 06, 2015 15.13 15.16 14.65 14.69 1,232,797 -0.23(-1.55%)
Apr 02, 2015 14.89 14.92 14.92 14.92 1,541,819 +0.36(+2.45%)
Apr 01, 2015 15.17 15.18 14.55 14.57 2,410,648 -0.20(-1.39%)
Mar 31, 2015 14.85 14.97 14.53 14.77 2,338,721 -0.10(-0.66%)
Mar 30, 2015 14.81 15.07 14.72 14.87 1,436,305 +0.20(+1.34%)
Mar 27, 2015 15.06 15.08 14.51 14.67 2,377,445 -0.39(-2.60%)
Mar 26, 2015 15.85 15.88 14.94 15.06 3,102,243 -0.90(-5.64%)
Mar 25, 2015 16.30 16.30 15.95 15.96 2,078,145 -0.12(-0.78%)
Mar 24, 2015 16.18 16.26 16.02 16.09 2,497,743 -0.09(-0.55%)
Mar 23, 2015 15.82 16.26 15.80 16.18 1,711,957 +0.56(+3.59%)
Mar 20, 2015 15.92 16.04 15.54 15.62 2,953,163 -0.28(-1.74%)
Mar 19, 2015 16.63 16.75 15.82 15.89 2,071,880 -1.04(-6.15%)
Mar 18, 2015 16.40 17.08 16.40 16.93 1,490,982 +0.39(+2.37%)
Mar 17, 2015 16.29 16.61 16.26 16.54 2,408,549 +0.10(+0.60%)
Mar 16, 2015 16.34 16.58 16.29 16.44 2,676,722 +0.17(+1.04%)
Mar 13, 2015 16.08 16.32 15.86 16.28 1,317,119 -0.30(-1.83%)
Mar 12, 2015 16.84 16.98 16.50 16.58 840,306 +0.04(+0.22%)
Mar 11, 2015 16.38 16.72 16.29 16.54 867,567 +0.13(+0.81%)
Mar 10, 2015 16.37 16.57 16.31 16.41 1,146,637 -0.17(-1.02%)
Mar 09, 2015 16.64 16.87 16.35 16.58 2,346,460 -0.26(-1.53%)
Mar 06, 2015 17.49 17.62 16.81 16.84 1,448,980 -0.93(-5.22%)
Mar 05, 2015 17.57 17.81 17.46 17.76 2,154,774 +0.16(+0.91%)
Mar 04, 2015 17.78 18.13 17.54 17.60 1,844,557 -0.53(-2.90%)
Mar 03, 2015 18.23 18.38 18.09 18.13 1,252,952 -0.40(-2.16%)
Mar 02, 2015 18.70 18.74 18.37 18.53 1,459,589 -0.25(-1.33%)
Feb 27, 2015 18.65 18.97 18.56 18.78 709,838 +0.25(+1.35%)
Feb 26, 2015 18.44 18.69 18.33 18.53 625,806 -0.09(-0.48%)
Feb 25, 2015 18.59 18.74 18.48 18.62 1,455,129 +0.04(+0.24%)
Feb 24, 2015 18.23 18.68 18.01 18.57 2,471,375 +0.36(+1.96%)
Feb 23, 2015 18.98 19.08 18.12 18.22 2,358,565 -1.02(-5.32%)
Feb 20, 2015 19.69 19.89 19.19 19.24 1,266,802 -0.71(-3.57%)
Feb 19, 2015 20.18 20.18 19.68 19.95 1,110,644 -0.12(-0.62%)
Feb 18, 2015 20.19 20.45 19.97 20.08 957,268 +0.04(+0.18%)
Feb 17, 2015 20.25 20.29 19.83 20.04 646,999 -0.21(-1.06%)
Feb 13, 2015 19.52 20.26 20.26 20.26 801,386 +0.59(+2.99%)
Feb 12, 2015 19.27 19.79 19.19 19.67 898,336 +0.42(+2.17%)
Feb 11, 2015 18.74 19.33 18.66 19.25 1,226,868 +0.17(+0.89%)
Feb 10, 2015 19.30 19.35 18.93 19.08 846,030 -0.46(-2.37%)
Feb 09, 2015 19.22 19.63 19.09 19.54 1,554,555 -0.02(-0.09%)
Feb 06, 2015 19.40 19.67 19.26 19.56 1,662,511 -0.35(-1.75%)
Feb 05, 2015 19.81 20.20 19.70 19.91 932,427 +0.08(+0.40%)
Feb 04, 2015 19.33 19.95 19.22 19.83 1,023,666 -0.29(-1.46%)
Feb 03, 2015 20.21 20.38 20.02 20.12 991,954 +0.29(+1.48%)
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.