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 29, 2015 13.45 13.62 13.35 13.44 1,451,007 -0.07(-0.54%)
May 28, 2015 13.35 13.52 13.19 13.51 1,395,171 +0.08(+0.61%)
May 27, 2015 13.28 13.45 13.13 13.43 1,542,281 +0.07(+0.54%)
May 26, 2015 13.21 13.59 13.21 13.35 1,911,814 -0.22(-1.60%)
May 22, 2015 14.06 13.57 13.57 13.57 2,241,402 -0.52(-3.66%)
May 21, 2015 14.06 14.33 13.90 14.09 2,246,392 -0.03(-0.19%)
May 20, 2015 13.16 14.13 13.07 14.11 3,764,596 +0.91(+6.92%)
May 19, 2015 13.01 13.22 12.95 13.20 1,927,085 +0.13(+0.97%)
May 18, 2015 13.54 13.54 13.04 13.07 2,251,507 -0.54(-3.98%)
May 15, 2015 13.29 13.69 13.16 13.62 1,171,363 +0.23(+1.76%)
May 14, 2015 13.45 13.62 13.22 13.38 1,189,342 +0.10(+0.75%)
May 13, 2015 13.26 13.40 13.05 13.28 1,473,240 +0.02(+0.14%)
May 12, 2015 13.31 13.58 13.20 13.26 2,241,886 -0.03(-0.20%)
May 11, 2015 13.44 13.57 13.28 13.29 1,232,586 -0.18(-1.34%)
May 08, 2015 13.32 13.53 13.04 13.47 2,325,668 +0.32(+2.41%)
May 07, 2015 13.29 13.48 13.02 13.16 3,603,059 -0.13(-0.95%)
May 06, 2015 14.18 14.24 13.24 13.28 3,910,536 -0.74(-5.29%)
May 05, 2015 13.89 14.17 13.89 14.02 1,315,187 +0.03(+0.19%)
May 04, 2015 13.78 14.08 13.73 14.00 2,054,952 +0.19(+1.38%)
May 01, 2015 14.24 14.28 13.74 13.81 4,518,287 -0.41(-2.86%)
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%)
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.