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, 2016 9.006 9.220 8.969 9.173 822,550 +0.20(+2.28%)
May 27, 2016 9.062 8.969 8.969 8.969 1,027,064 -0.19(-2.13%)
May 26, 2016 9.080 9.215 9.053 9.164 514,604 +0.13(+1.44%)
May 25, 2016 8.997 9.220 8.950 9.034 755,047 +0.10(+1.14%)
May 24, 2016 8.904 9.053 8.839 8.932 623,937 +0.13(+1.48%)
May 23, 2016 8.774 8.904 8.644 8.802 874,829 -0.24(-2.67%)
May 20, 2016 9.090 9.201 9.006 9.043 669,857 +0.04(+0.41%)
May 19, 2016 9.127 9.164 8.913 9.006 714,144 -0.21(-2.32%)
May 18, 2016 9.396 9.433 9.136 9.220 872,336 -0.38(-3.97%)
May 17, 2016 9.703 9.805 9.517 9.600 927,063 -0.12(-1.24%)
May 16, 2016 9.703 9.925 9.703 9.721 774,201 +0.08(+0.87%)
May 13, 2016 9.870 9.990 9.638 9.638 1,094,620 -0.47(-4.68%)
May 12, 2016 9.786 10.19 9.675 10.11 1,456,486 +0.28(+2.83%)
May 11, 2016 9.925 10.06 9.703 9.833 917,501 +0.07(+0.76%)
May 10, 2016 9.452 9.758 9.424 9.758 668,863 +0.45(+4.79%)
May 09, 2016 9.526 9.545 9.099 9.313 1,137,776 -0.28(-2.90%)
May 06, 2016 9.387 9.698 9.266 9.591 644,935 +0.17(+1.77%)
May 05, 2016 9.647 9.693 9.359 9.424 693,743 -0.21(-2.22%)
May 04, 2016 9.805 9.842 9.591 9.638 846,803 -0.27(-2.72%)
May 03, 2016 9.981 10.06 9.842 9.907 1,005,517 -0.30(-2.91%)
May 02, 2016 10.12 10.27 10.09 10.20 899,965 -0.09(-0.90%)
Apr 29, 2016 10.11 10.33 10.08 10.30 1,472,745 +0.33(+3.36%)
Apr 28, 2016 10.33 10.39 9.921 9.963 977,458 -0.37(-3.59%)
Apr 27, 2016 10.27 10.39 10.16 10.33 648,643 +0.07(+0.72%)
Apr 26, 2016 10.12 10.36 10.06 10.26 663,000 +0.27(+2.69%)
Apr 25, 2016 10.77 10.84 9.925 9.990 1,393,777 -0.41(-3.93%)
Apr 22, 2016 10.06 10.55 10.06 10.40 2,012,160 +0.19(+1.91%)
Apr 21, 2016 9.749 10.36 9.647 10.20 2,434,630 +0.46(+4.77%)
Apr 20, 2016 9.805 9.916 9.712 9.740 985,607 +0.00(+0.02%)
Apr 19, 2016 9.449 9.792 9.419 9.738 871,071 +0.27(+2.87%)
Apr 18, 2016 9.430 9.638 9.340 9.467 909,098 -0.17(-1.78%)
Apr 15, 2016 9.611 9.715 9.467 9.638 1,418,315 -0.02(-0.19%)
Apr 14, 2016 9.828 9.855 9.620 9.656 1,364,309 -0.10(-1.02%)
Apr 13, 2016 9.964 10.03 9.711 9.756 2,728,221 +0.12(+1.22%)
Apr 12, 2016 9.430 9.693 9.232 9.638 1,667,496 +0.27(+2.90%)
Apr 11, 2016 9.530 9.638 9.358 9.367 1,142,746 -0.06(-0.67%)
Apr 08, 2016 9.566 9.575 9.367 9.430 1,112,771 +0.32(+3.47%)
Apr 07, 2016 9.168 9.286 9.033 9.114 994,254 -0.03(-0.30%)
Apr 06, 2016 9.349 9.449 9.055 9.141 1,756,373 -0.13(-1.37%)
Apr 05, 2016 9.440 9.575 9.254 9.268 1,428,128 -0.41(-4.21%)
Apr 04, 2016 10.02 10.03 9.629 9.675 2,009,163 -0.45(-4.46%)
Apr 01, 2016 9.910 10.26 9.846 10.13 1,201,961 +0.13(+1.27%)
Mar 31, 2016 10.26 10.33 9.910 10.00 1,539,369 -0.29(-2.81%)
Mar 30, 2016 10.37 10.62 10.28 10.29 1,626,918 +0.06(+0.62%)
Mar 29, 2016 10.05 10.29 9.937 10.23 818,109 +0.06(+0.62%)
Mar 28, 2016 10.16 10.23 9.964 10.16 1,160,870 +0.14(+1.35%)
Mar 24, 2016 9.756 10.03 10.03 10.03 1,100,682 +0.20(+2.02%)
Mar 23, 2016 10.05 10.05 9.810 9.828 1,758,527 -0.39(-3.81%)
Mar 22, 2016 10.14 10.23 9.738 10.22 1,820,549 +0.12(+1.16%)
Mar 21, 2016 9.837 10.53 9.684 10.10 3,910,578 +0.38(+3.91%)
Mar 18, 2016 10.14 10.18 9.562 9.720 2,774,644 -0.33(-3.24%)
Mar 17, 2016 9.837 10.11 9.530 10.05 1,801,477 +0.69(+7.34%)
Mar 16, 2016 8.933 9.367 8.807 9.358 1,208,249 +0.35(+3.92%)
Mar 15, 2016 9.132 9.277 8.843 9.005 1,022,488 -0.47(-4.96%)
Mar 14, 2016 9.494 9.629 9.268 9.476 1,182,333 -0.14(-1.50%)
Mar 11, 2016 9.458 9.638 9.204 9.620 2,151,074 +0.16(+1.72%)
Mar 10, 2016 9.394 9.485 9.033 9.458 1,898,111 +0.22(+2.35%)
Mar 09, 2016 9.268 9.440 9.132 9.241 1,742,080 +0.20(+2.20%)
Mar 08, 2016 9.458 9.476 8.870 9.042 1,737,785 -0.11(-1.19%)
Mar 07, 2016 9.313 9.372 9.042 9.150 1,619,759 -0.14(-1.46%)
Mar 04, 2016 9.322 9.467 9.114 9.286 3,001,278 +0.42(+4.80%)
Mar 03, 2016 8.770 9.033 8.517 8.861 1,919,274 +0.40(+4.70%)
Mar 02, 2016 8.373 8.472 8.210 8.463 1,306,006 +0.11(+1.30%)
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.