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%)
May 01, 2012 25.78 25.93 25.48 25.56 875,550 -0.37(-1.44%)
Apr 30, 2012 26.26 26.35 25.82 25.93 1,012,954 -0.29(-1.12%)
Apr 27, 2012 26.10 26.30 25.84 26.23 889,302 +0.49(+1.92%)
Apr 26, 2012 25.65 25.74 25.25 25.73 1,096,696 -0.09(-0.34%)
Apr 25, 2012 25.90 26.19 25.67 25.82 1,003,058 +0.12(+0.47%)
Apr 24, 2012 25.88 25.89 25.48 25.70 840,442 -0.06(-0.24%)
Apr 23, 2012 25.66 25.93 25.26 25.76 1,018,475 -0.10(-0.37%)
Apr 20, 2012 26.22 26.31 25.72 25.85 952,523 -0.06(-0.23%)
Apr 19, 2012 25.85 26.58 25.45 25.91 1,931,784 -0.68(-2.54%)
Apr 18, 2012 26.37 26.77 25.91 26.59 1,858,959 +0.00(+0.00%)
Apr 17, 2012 27.49 27.72 26.55 26.59 1,812,025 -0.71(-2.60%)
Apr 16, 2012 28.18 28.22 27.22 27.30 911,685 -0.65(-2.32%)
Apr 13, 2012 28.25 28.29 27.65 27.95 826,668 -0.37(-1.32%)
Apr 12, 2012 27.72 28.53 27.42 28.32 1,188,806 +0.73(+2.64%)
Apr 11, 2012 28.06 28.08 27.51 27.59 669,760 -0.14(-0.50%)
Apr 10, 2012 27.74 28.07 27.62 27.73 1,260,232 -0.42(-1.48%)
Apr 09, 2012 28.03 28.29 27.91 28.15 929,781 -0.38(-1.34%)
Apr 05, 2012 27.98 28.58 27.97 28.53 486,748 +0.49(+1.73%)
Apr 04, 2012 28.56 28.57 27.72 28.04 929,217 -0.54(-1.88%)
Apr 03, 2012 28.24 28.63 28.23 28.58 1,068,463 +0.23(+0.83%)
Apr 02, 2012 28.31 28.45 27.91 28.35 864,361 +0.40(+1.43%)
Mar 30, 2012 27.95 28.37 27.55 27.95 1,894,473 +0.02(+0.06%)
Mar 29, 2012 27.87 27.98 27.39 27.93 1,141,955 -0.07(-0.25%)
Mar 28, 2012 27.88 28.02 27.54 28.00 994,319 -0.03(-0.09%)
Mar 27, 2012 27.80 28.07 27.75 28.03 659,549 -0.10(-0.37%)
Mar 26, 2012 27.28 28.13 27.16 28.13 1,073,207 +0.91(+3.34%)
Mar 23, 2012 27.18 27.31 26.99 27.22 1,373,676 -0.09(-0.32%)
Mar 22, 2012 27.10 27.41 27.09 27.31 1,475,450 -0.15(-0.54%)
Mar 21, 2012 26.93 27.62 26.75 27.46 1,910,783 +0.62(+2.32%)
Mar 20, 2012 26.73 26.85 26.59 26.83 1,098,115 -0.42(-1.56%)
Mar 19, 2012 27.09 27.43 27.04 27.26 1,024,360 +0.06(+0.22%)
Mar 16, 2012 26.23 27.29 25.97 27.20 1,750,842 +0.99(+3.77%)
Mar 15, 2012 26.16 26.44 25.70 26.21 1,027,289 +0.35(+1.34%)
Mar 14, 2012 25.39 26.18 25.26 25.86 2,051,749 +0.32(+1.25%)
Mar 13, 2012 25.38 25.59 25.24 25.54 1,630,318 +0.25(+0.99%)
Mar 12, 2012 25.94 26.14 25.22 25.29 1,282,454 -1.14(-4.33%)
Mar 09, 2012 25.80 26.70 25.77 26.43 1,185,902 +0.15(+0.56%)
Mar 08, 2012 25.52 26.51 25.41 26.29 1,874,658 +1.06(+4.19%)
Mar 07, 2012 24.95 25.31 24.80 25.23 913,199 +0.35(+1.39%)
Mar 06, 2012 25.52 25.67 24.84 24.88 1,009,000 -1.05(-4.04%)
Mar 05, 2012 26.35 26.38 25.51 25.93 1,147,984 -0.42(-1.58%)
Mar 02, 2012 26.19 26.52 26.16 26.35 687,697 +0.04(+0.16%)
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.