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, 2020 12.25 12.58 12.05 12.40 1,069,000 -0.03(-0.24%)
May 28, 2020 12.62 12.66 12.31 12.43 1,016,121 -0.40(-3.12%)
May 27, 2020 12.73 12.85 12.53 12.83 839,994 +0.41(+3.30%)
May 26, 2020 12.68 12.75 12.40 12.42 760,823 +0.99(+8.66%)
May 22, 2020 11.53 11.57 11.27 11.43 787,300 -0.22(-1.89%)
May 21, 2020 11.45 11.76 11.43 11.65 1,310,558 +0.32(+2.82%)
May 20, 2020 10.88 11.34 10.85 11.33 689,800 +0.60(+5.59%)
May 19, 2020 11.17 11.18 10.73 10.73 825,931 -0.44(-3.94%)
May 18, 2020 10.77 11.25 10.77 11.17 893,417 +0.69(+6.58%)
May 15, 2020 10.95 11.04 10.48 10.48 818,300 -0.37(-3.41%)
May 14, 2020 10.53 10.94 10.29 10.85 1,362,361 +0.13(+1.21%)
May 13, 2020 10.81 10.81 10.30 10.72 1,150,289 -0.03(-0.28%)
May 12, 2020 11.34 11.46 10.74 10.75 932,318 -0.43(-3.85%)
May 11, 2020 11.38 11.51 11.10 11.18 893,502 -0.35(-3.04%)
May 08, 2020 11.45 11.90 11.30 11.53 1,277,400 +0.35(+3.13%)
May 07, 2020 11.36 11.92 11.14 11.18 1,940,692 -0.77(-6.44%)
May 06, 2020 12.78 12.96 11.85 11.95 1,342,373 -0.41(-3.32%)
May 05, 2020 12.21 12.43 12.20 12.36 1,605,443 +0.14(+1.15%)
May 04, 2020 11.52 12.22 11.34 12.22 1,943,402 +1.06(+9.50%)
May 01, 2020 11.34 11.42 11.06 11.16 518,700 -0.46(-3.96%)
Apr 30, 2020 11.98 12.00 11.49 11.62 1,202,887 -0.51(-4.20%)
Apr 29, 2020 11.45 12.27 11.38 12.13 2,344,373 +0.77(+6.78%)
Apr 28, 2020 11.77 11.81 11.23 11.36 1,553,070 +0.32(+2.90%)
Apr 27, 2020 10.97 11.08 10.79 11.04 1,522,061 +0.38(+3.56%)
Apr 24, 2020 11.45 11.57 10.51 10.66 2,762,500 -1.50(-12.34%)
Apr 23, 2020 12.35 12.54 12.13 12.16 1,612,058 -0.25(-2.01%)
Apr 22, 2020 12.08 12.44 11.98 12.41 1,865,923 +0.58(+4.90%)
Apr 21, 2020 12.18 12.18 11.66 11.83 808,717 -0.22(-1.83%)
Apr 20, 2020 12.07 12.39 11.98 12.05 970,749 -0.31(-2.51%)
Apr 17, 2020 12.87 13.01 12.13 12.36 1,017,800 -0.17(-1.36%)
Apr 16, 2020 12.54 12.55 12.19 12.53 1,021,211 +0.05(+0.40%)
Apr 15, 2020 12.42 12.64 12.21 12.48 836,504 -0.43(-3.33%)
Apr 14, 2020 13.03 13.20 12.76 12.91 1,011,756 +0.19(+1.49%)
Apr 13, 2020 12.70 12.83 12.49 12.72 1,133,720 -0.32(-2.45%)
Apr 09, 2020 13.19 13.44 12.96 13.04 870,100 -0.14(-1.06%)
Apr 08, 2020 12.82 13.30 12.58 13.18 983,036 +0.23(+1.78%)
Apr 07, 2020 13.87 13.95 12.93 12.95 1,879,449 +0.40(+3.19%)
Apr 06, 2020 12.21 12.78 12.09 12.55 1,510,241 +0.96(+8.28%)
Apr 03, 2020 11.68 11.91 11.31 11.59 1,359,300 -0.38(-3.17%)
Apr 02, 2020 12.10 12.27 11.73 11.97 1,351,467 -0.14(-1.16%)
Apr 01, 2020 11.32 12.16 11.32 12.11 1,631,915 -0.05(-0.41%)
Mar 31, 2020 12.57 12.67 11.84 12.16 1,557,717 -0.47(-3.72%)
Mar 30, 2020 12.25 12.71 11.92 12.63 1,344,456 -0.07(-0.55%)
Mar 27, 2020 12.77 13.04 12.36 12.70 1,370,700 -0.71(-5.29%)
Mar 26, 2020 12.69 13.53 12.69 13.41 2,174,781 +0.87(+6.94%)
Mar 25, 2020 11.93 12.77 11.65 12.54 2,165,410 +0.55(+4.59%)
Mar 24, 2020 12.24 12.67 11.72 11.99 1,116,294 +0.25(+2.13%)
Mar 23, 2020 13.48 13.55 11.55 11.74 1,109,683 -1.67(-12.45%)
Mar 20, 2020 14.40 14.53 13.38 13.41 1,576,900 -1.08(-7.45%)
Mar 19, 2020 12.68 14.90 12.47 14.49 1,096,916 +1.75(+13.74%)
Mar 18, 2020 12.51 13.56 12.05 12.74 743,088 -1.41(-9.96%)
Mar 17, 2020 13.12 14.31 12.72 14.15 2,584,454 +1.21(+9.35%)
Mar 16, 2020 13.25 13.41 12.37 12.94 1,970,940 -1.65(-11.31%)
Mar 13, 2020 15.51 15.68 13.90 14.59 1,526,300 +0.96(+7.04%)
Mar 12, 2020 15.02 15.28 13.18 13.63 1,740,292 -2.65(-16.28%)
Mar 11, 2020 17.17 17.86 16.14 16.28 4,634,905 -0.26(-1.57%)
Mar 10, 2020 16.26 16.57 16.09 16.54 1,571,740 +0.52(+3.25%)
Mar 09, 2020 15.95 16.83 15.24 16.02 1,257,869 -1.58(-8.98%)
Mar 06, 2020 17.48 17.81 17.09 17.60 1,326,500 -0.34(-1.90%)
Mar 05, 2020 18.29 18.54 17.78 17.94 1,466,601 -0.84(-4.47%)
Mar 04, 2020 18.57 19.05 18.54 18.78 1,718,561 +0.53(+2.90%)
Mar 03, 2020 18.42 19.03 18.09 18.25 2,350,201 -0.29(-1.56%)
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.