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 29, 2018 15.92 16.18 15.81 16.00 962,437 +0.21(+1.32%)
Jun 28, 2018 15.75 15.89 15.64 15.79 1,004,308 +0.09(+0.54%)
Jun 27, 2018 15.86 16.01 15.70 15.70 1,021,717 -0.27(-1.66%)
Jun 26, 2018 16.49 16.53 15.93 15.97 1,283,079 -0.44(-2.66%)
Jun 25, 2018 16.29 16.48 16.16 16.41 1,057,918 +0.20(+1.23%)
Jun 22, 2018 16.22 16.38 16.06 16.21 460,133 +0.04(+0.23%)
Jun 21, 2018 16.40 16.44 16.02 16.17 777,161 -0.27(-1.62%)
Jun 20, 2018 16.78 16.43 16.44 1,054,552 +0.09(+0.58%)
Jun 19, 2018 15.92 16.54 15.92 16.34 1,116,775 +0.20(+1.23%)
Jun 18, 2018 16.11 16.20 15.99 16.14 558,314 -0.08(-0.47%)
Jun 15, 2018 16.21 16.04 16.22 854,343 +0.01(+0.06%)
Jun 14, 2018 16.26 16.61 16.07 16.21 1,138,670 -0.09(-0.58%)
Jun 13, 2018 16.31 16.40 16.06 16.30 962,788 +0.00(+0.00%)
Jun 12, 2018 16.15 16.34 16.09 16.30 580,293 +0.09(+0.53%)
Jun 11, 2018 16.44 16.60 16.13 16.22 754,570 -0.22(-1.33%)
Jun 08, 2018 16.29 16.60 15.88 16.44 1,287,636 +0.51(+3.22%)
Jun 07, 2018 15.87 16.30 15.45 15.92 1,694,061 -0.46(-2.84%)
Jun 06, 2018 16.34 16.39 1,284,631 -0.23(-1.37%)
Jun 05, 2018 16.99 17.05 16.51 16.62 1,525,677 -0.63(-3.63%)
Jun 04, 2018 17.64 17.69 17.16 17.24 1,415,290 -0.30(-1.73%)
Jun 01, 2018 17.40 17.59 17.07 17.55 1,625,295 +0.56(+3.30%)
May 31, 2018 17.13 17.15 16.91 16.99 771,613 +0.02(+0.11%)
May 30, 2018 16.75 17.09 16.51 16.97 1,149,189 +0.27(+1.59%)
May 29, 2018 16.71 17.08 16.53 16.70 1,576,934 -0.68(-3.93%)
May 25, 2018 17.38 17.38 17.38 0 -0.29(-1.66%)
May 24, 2018 17.79 17.82 17.44 17.68 1,232,045 +0.13(+0.76%)
May 23, 2018 17.56 17.86 17.38 17.55 1,456,691 -0.22(-1.23%)
May 22, 2018 17.47 17.93 17.37 17.76 1,623,875 +0.65(+3.83%)
May 21, 2018 17.18 17.21 16.89 17.11 966,948 +0.23(+1.35%)
May 18, 2018 16.74 17.01 16.70 16.88 1,383,035 -0.33(-1.93%)
May 17, 2018 18.05 18.10 17.16 17.21 2,029,704 -1.15(-6.24%)
May 16, 2018 18.00 18.38 17.89 18.36 2,137,513 +0.40(+2.20%)
May 15, 2018 17.51 17.99 17.39 17.96 1,301,241 +0.16(+0.90%)
May 14, 2018 18.37 18.58 17.58 17.80 2,507,035 -0.65(-3.53%)
May 11, 2018 19.02 19.23 18.40 18.45 3,729,302 -0.91(-4.72%)
May 10, 2018 19.79 19.81 19.34 19.37 2,518,878 -0.08(-0.44%)
May 09, 2018 20.73 20.79 18.63 19.45 3,946,386 -1.33(-6.40%)
May 08, 2018 20.53 20.94 20.29 20.78 996,748 +0.22(+1.05%)
May 07, 2018 20.75 20.86 20.51 20.57 557,031 -0.18(-0.86%)
May 04, 2018 20.35 20.82 20.34 20.74 851,498 +0.09(+0.46%)
May 03, 2018 20.55 20.75 20.34 20.65 900,149 +0.13(+0.64%)
May 02, 2018 21.08 21.13 20.43 20.52 1,351,178 -0.69(-3.25%)
May 01, 2018 21.38 21.38 20.99 21.21 414,276 -0.25(-1.14%)
Apr 30, 2018 21.58 21.71 21.37 21.45 663,281 -0.17(-0.78%)
Apr 27, 2018 21.57 21.80 21.50 21.62 790,914 +0.22(+1.03%)
Apr 26, 2018 21.01 21.45 20.87 21.40 808,209 +0.39(+1.88%)
Apr 25, 2018 20.86 21.14 20.83 21.01 1,448,031 -0.19(-0.89%)
Apr 24, 2018 21.22 21.51 20.96 21.20 966,331 -0.10(-0.49%)
Apr 23, 2018 21.26 21.51 21.21 21.30 703,155 -0.12(-0.57%)
Apr 20, 2018 21.38 21.54 21.30 21.42 576,330 -0.08(-0.39%)
Apr 19, 2018 21.14 21.66 21.12 21.51 1,227,747 +0.10(+0.48%)
Apr 18, 2018 20.85 21.52 20.84 21.40 992,107 +0.78(+3.78%)
Apr 17, 2018 20.42 20.71 20.28 20.62 1,142,291 +0.36(+1.76%)
Apr 16, 2018 20.41 20.46 20.13 20.26 786,844 +0.06(+0.28%)
Apr 13, 2018 20.30 20.39 20.09 20.21 1,280,398 -0.27(-1.33%)
Apr 12, 2018 20.59 20.77 20.46 20.48 1,119,266 +0.04(+0.18%)
Apr 11, 2018 20.16 20.58 20.16 20.44 891,722 +0.25(+1.26%)
Apr 10, 2018 19.88 20.28 19.88 20.19 838,216 +0.36(+1.80%)
Apr 09, 2018 20.03 20.26 19.79 19.83 853,478 -0.38(-1.86%)
Apr 06, 2018 20.49 20.57 20.06 20.21 777,385 -0.27(-1.33%)
Apr 05, 2018 20.54 20.73 20.38 20.48 1,049,916 +0.30(+1.49%)
Apr 04, 2018 20.25 20.43 20.09 20.18 3,348,153 -0.50(-2.41%)
Apr 03, 2018 20.31 20.74 20.29 20.68 911,120 +0.76(+3.82%)
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.