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 (%)
May 31, 2012 21.48 21.70 21.17 21.18 2,594,900 -0.02(-0.08%)
May 30, 2012 20.46 21.27 20.40 21.20 1,470,893 +0.02(+0.08%)
May 29, 2012 21.70 21.82 20.84 21.18 1,766,551 +0.06(+0.29%)
May 25, 2012 20.85 21.30 20.73 21.12 1,041,464 +0.32(+1.54%)
May 24, 2012 21.02 21.04 20.35 20.80 1,235,569 -0.27(-1.27%)
May 23, 2012 21.45 21.45 20.71 21.07 1,804,805 -0.30(-1.42%)
May 22, 2012 21.58 21.87 21.24 21.37 1,703,500 -0.42(-1.91%)
May 21, 2012 21.42 21.95 21.39 21.79 1,780,505 +0.00(+0.00%)
May 18, 2012 22.29 22.31 21.55 21.79 2,567,381 -0.32(-1.45%)
May 17, 2012 22.97 22.99 22.04 22.11 1,660,268 -0.86(-3.73%)
May 16, 2012 23.89 23.90 22.91 22.97 1,126,731 -0.42(-1.81%)
May 15, 2012 23.61 24.00 23.27 23.39 2,083,992 -0.15(-0.63%)
May 14, 2012 23.67 23.70 23.41 23.54 1,776,442 -0.50(-2.09%)
May 11, 2012 23.68 24.61 23.64 24.04 1,423,383 +0.17(+0.73%)
May 10, 2012 23.78 24.13 23.72 23.87 1,340,897 +0.62(+2.68%)
May 09, 2012 23.40 23.56 23.15 23.25 2,721,769 -0.54(-2.26%)
May 08, 2012 24.01 24.05 23.46 23.78 2,454,347 -0.55(-2.28%)
May 07, 2012 22.79 24.58 22.71 24.34 3,986,772 +0.49(+2.03%)
May 04, 2012 25.00 25.13 23.85 23.85 2,441,946 -0.62(-2.51%)
May 03, 2012 25.79 26.36 23.50 24.47 8,477,410 -1.24(-4.82%)
May 02, 2012 25.67 25.84 25.39 25.71 1,755,012 +0.15(+0.58%)
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.