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 (%)
Jul 31, 2012 18.60 18.81 18.23 18.32 4,430,944 -1.02(-5.28%)
Jul 30, 2012 19.80 19.85 19.23 19.35 2,280,943 -0.85(-4.20%)
Jul 27, 2012 19.72 20.28 19.57 20.20 2,849,788 +0.62(+3.19%)
Jul 26, 2012 19.04 19.60 19.02 19.57 3,048,217 +0.87(+4.63%)
Jul 25, 2012 18.90 18.99 18.62 18.71 5,182,190 +0.12(+0.65%)
Jul 24, 2012 18.06 18.63 17.58 18.58 4,320,866 +0.75(+4.23%)
Jul 23, 2012 18.02 18.02 17.48 17.83 2,512,860 -0.56(-3.06%)
Jul 20, 2012 18.77 18.80 18.19 18.39 4,322,205 -0.20(-1.07%)
Jul 19, 2012 19.68 19.68 18.47 18.59 12,223,186 -1.97(-9.57%)
Jul 18, 2012 20.83 21.50 20.20 20.56 4,132,257 -0.38(-1.82%)
Jul 17, 2012 21.19 21.21 20.82 20.94 2,023,136 -0.20(-0.94%)
Jul 16, 2012 21.39 21.43 20.86 21.14 1,798,173 -0.46(-2.13%)
Jul 13, 2012 20.86 21.82 20.85 21.60 3,162,293 +0.77(+3.70%)
Jul 12, 2012 21.23 21.43 20.67 20.83 5,038,642 -2.13(-9.28%)
Jul 11, 2012 23.44 23.70 22.96 22.96 1,746,168 -0.54(-2.29%)
Jul 10, 2012 23.77 23.81 23.31 23.50 1,410,441 -0.21(-0.88%)
Jul 09, 2012 23.56 23.90 23.52 23.70 428,304 +0.23(+0.96%)
Jul 06, 2012 23.48 23.75 23.25 23.48 1,074,221 -0.45(-1.88%)
Jul 05, 2012 24.26 24.28 23.73 23.93 1,118,982 -0.03(-0.11%)
Jul 03, 2012 24.14 24.23 23.78 23.96 530,565 -0.30(-1.25%)
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.