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 27, 2013 19.90 20.28 19.87 20.00 2,487,072 -0.03(-0.17%)
Sep 26, 2013 20.49 20.57 19.99 20.04 3,566,508 -0.41(-1.99%)
Sep 25, 2013 21.30 21.32 20.34 20.45 5,617,950 -1.57(-7.12%)
Sep 24, 2013 21.18 22.41 21.06 22.01 4,581,963 +1.98(+9.86%)
Sep 23, 2013 19.53 20.07 19.22 20.04 2,056,086 +0.59(+3.03%)
Sep 20, 2013 19.61 19.87 19.29 19.45 1,990,339 -0.04(-0.22%)
Sep 19, 2013 19.82 19.93 19.36 19.49 964,588 -0.34(-1.70%)
Sep 18, 2013 19.55 19.89 19.24 19.83 1,644,602 +0.34(+1.73%)
Sep 17, 2013 19.17 19.76 19.15 19.49 2,101,663 +0.32(+1.67%)
Sep 16, 2013 19.74 19.53 19.10 19.17 1,496,713 -0.21(-1.07%)
Sep 13, 2013 18.92 19.39 18.79 19.38 1,400,833 +0.54(+2.85%)
Sep 12, 2013 19.41 19.50 18.78 18.84 1,158,920 -0.70(-3.59%)
Sep 11, 2013 19.81 19.83 19.43 19.55 1,398,700 -0.30(-1.53%)
Sep 10, 2013 19.26 19.89 19.22 19.85 2,753,021 +0.69(+3.62%)
Sep 09, 2013 19.32 19.37 19.08 19.16 1,895,543 +0.04(+0.23%)
Sep 06, 2013 18.94 19.16 18.73 19.11 2,948,917 +0.27(+1.43%)
Sep 05, 2013 18.13 18.97 18.05 18.84 3,492,382 +1.09(+6.15%)
Sep 04, 2013 17.25 17.80 17.23 17.75 1,737,431 +0.43(+2.50%)
Sep 03, 2013 17.20 17.41 17.09 17.32 832,584 +0.23(+1.37%)
Aug 30, 2013 16.77 17.09 16.63 17.09 1,434,781 +0.60(+3.63%)
Aug 29, 2013 16.51 16.79 16.38 16.49 557,298 +0.08(+0.47%)
Aug 28, 2013 16.45 16.56 16.28 16.41 877,052 +0.00(+0.00%)
Aug 27, 2013 16.63 16.73 16.27 16.41 697,504 -0.37(-2.22%)
Aug 26, 2013 17.15 17.39 16.76 16.78 638,443 -0.51(-2.96%)
Aug 23, 2013 16.89 17.33 16.85 17.29 728,222 +0.58(+3.47%)
Aug 22, 2013 16.54 16.82 16.50 16.71 526,244 +0.16(+0.99%)
Aug 21, 2013 16.60 16.72 16.28 16.55 860,969 -0.35(-2.05%)
Aug 20, 2013 16.83 17.07 16.74 16.89 529,767 +0.03(+0.21%)
Aug 19, 2013 16.73 16.96 16.70 16.86 1,303,772 +0.10(+0.57%)
Aug 16, 2013 17.07 17.15 16.71 16.76 1,100,300 -0.52(-3.01%)
Aug 15, 2013 17.11 17.35 17.04 17.28 916,582 -0.29(-1.63%)
Aug 14, 2013 17.48 17.81 17.44 17.57 691,629 +0.00(+0.00%)
Aug 13, 2013 17.49 17.92 17.46 17.57 1,126,406 -0.02(-0.10%)
Aug 12, 2013 17.86 17.96 17.54 17.59 843,287 +0.00(+0.00%)
Aug 09, 2013 17.56 17.93 17.48 17.59 1,369,274 +0.09(+0.49%)
Aug 08, 2013 16.74 17.54 16.70 17.50 776,763 +0.96(+5.81%)
Aug 07, 2013 16.52 16.73 16.44 16.54 430,908 -0.16(-0.93%)
Aug 06, 2013 16.99 17.01 16.64 16.70 460,476 -0.33(-1.93%)
Aug 05, 2013 16.76 17.08 16.75 17.02 767,229 +0.02(+0.10%)
Aug 02, 2013 16.52 17.02 16.45 17.01 986,750 +0.49(+2.94%)
Aug 01, 2013 16.50 16.61 16.35 16.52 673,199 +0.26(+1.60%)
Jul 31, 2013 16.23 16.45 16.00 16.26 798,259 +0.05(+0.32%)
Jul 30, 2013 16.31 16.32 16.11 16.21 824,644 -0.15(-0.90%)
Jul 29, 2013 16.44 16.52 16.31 16.36 676,855 -0.21(-1.26%)
Jul 26, 2013 16.50 16.67 16.38 16.57 830,268 -0.01(-0.05%)
Jul 25, 2013 16.35 16.69 16.31 16.57 973,102 +0.13(+0.79%)
Jul 24, 2013 16.76 16.83 16.19 16.44 739,015 -0.46(-2.72%)
Jul 23, 2013 17.31 17.45 16.86 16.90 765,229 -0.11(-0.66%)
Jul 22, 2013 16.72 17.07 16.58 17.02 680,706 +0.42(+2.56%)
Jul 19, 2013 16.56 16.68 16.46 16.59 822,886 -0.10(-0.57%)
Jul 18, 2013 16.26 16.71 16.26 16.69 797,392 +0.41(+2.50%)
Jul 17, 2013 16.35 16.44 16.20 16.28 755,181 +0.10(+0.59%)
Jul 16, 2013 16.49 16.49 16.07 16.18 838,367 -0.23(-1.42%)
Jul 15, 2013 15.85 16.44 15.83 16.42 1,188,512 +0.55(+3.50%)
Jul 12, 2013 16.20 16.25 15.78 15.86 806,366 -0.40(-2.45%)
Jul 11, 2013 16.18 16.27 15.98 16.26 551,596 +0.31(+1.96%)
Jul 10, 2013 15.86 16.09 15.85 15.95 539,893 +0.12(+0.77%)
Jul 09, 2013 15.97 15.90 15.79 15.83 1,106,776 -0.07(-0.44%)
Jul 08, 2013 15.81 15.98 15.71 15.90 716,627 +0.27(+1.72%)
Jul 05, 2013 15.72 15.84 15.46 15.63 1,761,518 -0.17(-1.10%)
Jul 03, 2013 15.91 16.03 15.73 15.80 1,052,214 -0.12(-0.76%)
Jul 02, 2013 16.12 16.37 15.83 15.92 1,620,363 -0.27(-1.66%)
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.