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 (%)
Jun 30, 2016 9.730 9.842 9.531 9.795 1,102,081 +0.16(+1.64%)
Jun 29, 2016 9.517 9.712 9.475 9.638 1,438,949 +0.43(+4.64%)
Jun 28, 2016 8.783 9.257 8.783 9.210 834,607 +0.49(+5.64%)
Jun 27, 2016 8.969 8.983 8.523 8.718 1,253,672 -0.21(-2.39%)
Jun 24, 2016 9.136 9.340 8.876 8.932 1,386,882 -0.71(-7.41%)
Jun 23, 2016 9.470 9.647 9.238 9.647 879,619 +0.38(+4.11%)
Jun 22, 2016 9.378 9.470 9.238 9.266 966,694 -0.11(-1.19%)
Jun 21, 2016 9.508 9.526 9.275 9.378 1,333,377 +0.12(+1.30%)
Jun 20, 2016 9.266 9.405 9.155 9.257 1,114,601 +0.19(+2.05%)
Jun 17, 2016 8.876 9.136 8.765 9.071 2,064,860 +0.29(+3.28%)
Jun 16, 2016 8.830 8.830 8.551 8.783 815,116 -0.20(-2.27%)
Jun 15, 2016 8.579 8.997 8.579 8.988 3,222,486 +0.36(+4.20%)
Jun 14, 2016 8.783 8.913 8.496 8.626 1,989,066 -0.15(-1.69%)
Jun 13, 2016 8.885 8.997 8.765 8.774 715,286 -0.37(-4.06%)
Jun 10, 2016 9.266 9.266 9.043 9.145 1,411,503 -0.31(-3.24%)
Jun 09, 2016 9.628 9.628 9.340 9.452 1,642,470 -0.30(-3.05%)
Jun 08, 2016 9.712 9.916 9.693 9.749 1,148,155 +0.17(+1.74%)
Jun 07, 2016 9.043 9.628 9.043 9.582 937,117 +0.43(+4.67%)
Jun 06, 2016 9.285 9.350 9.099 9.155 543,762 -0.06(-0.71%)
Jun 03, 2016 9.043 9.252 8.988 9.220 762,985 +0.32(+3.55%)
Jun 02, 2016 8.923 8.997 8.830 8.904 668,304 -0.11(-1.24%)
Jun 01, 2016 8.997 9.034 8.904 9.015 815,148 -0.16(-1.72%)
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%)
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.