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 (%)
Sep 30, 2014 24.01 24.01 23.26 23.34 1,947,502 -0.59(-2.46%)
Sep 29, 2014 24.27 24.27 23.45 23.93 2,442,708 -0.71(-2.89%)
Sep 26, 2014 24.60 24.97 24.35 24.64 1,895,636 -0.04(-0.14%)
Sep 25, 2014 25.44 25.50 24.64 24.68 1,463,741 -0.86(-3.38%)
Sep 24, 2014 25.51 25.66 25.07 25.54 785,429 +0.05(+0.21%)
Sep 23, 2014 25.87 26.00 25.10 25.49 1,882,540 +0.11(+0.42%)
Sep 22, 2014 24.63 25.60 24.63 25.38 1,565,998 +0.07(+0.28%)
Sep 19, 2014 26.27 26.29 24.99 25.31 3,207,166 -0.67(-2.57%)
Sep 18, 2014 25.56 26.29 25.56 25.98 1,370,553 +0.18(+0.69%)
Sep 17, 2014 25.50 26.24 25.49 25.80 2,662,246 +0.45(+1.79%)
Sep 16, 2014 25.58 26.05 25.03 25.34 2,245,126 -0.74(-2.83%)
Sep 15, 2014 25.98 26.72 25.76 26.08 1,893,278 -0.17(-0.64%)
Sep 12, 2014 25.69 26.70 25.54 26.25 1,700,493 -0.03(-0.10%)
Sep 11, 2014 26.06 26.31 25.74 26.28 1,753,280 -0.12(-0.47%)
Sep 10, 2014 25.94 26.58 25.48 26.40 1,877,352 +0.04(+0.17%)
Sep 09, 2014 26.78 26.78 26.04 26.36 1,992,681 +0.15(+0.58%)
Sep 08, 2014 25.45 26.72 24.95 26.21 3,645,900 +1.26(+5.07%)
Sep 05, 2014 24.79 25.01 24.64 24.94 530,921 +0.10(+0.39%)
Sep 04, 2014 24.85 24.96 24.75 24.85 645,139 +0.00(+0.00%)
Sep 03, 2014 25.25 25.41 24.49 24.85 1,096,671 -0.14(-0.57%)
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.