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 (%)
Apr 30, 2013 17.80 18.37 17.68 18.07 1,445,513 +0.18(+1.02%)
Apr 29, 2013 18.12 18.14 17.83 17.89 1,047,496 -0.14(-0.77%)
Apr 26, 2013 18.08 18.37 17.87 18.03 759,671 -0.34(-1.84%)
Apr 25, 2013 17.99 18.42 17.86 18.37 1,438,360 +0.42(+2.37%)
Apr 24, 2013 17.86 18.12 17.75 17.94 1,015,372 +0.10(+0.53%)
Apr 23, 2013 17.86 17.89 17.61 17.85 1,426,714 +0.10(+0.54%)
Apr 22, 2013 17.79 17.93 17.67 17.75 1,075,819 -0.13(-0.73%)
Apr 19, 2013 18.10 18.17 17.66 17.88 1,046,282 +0.03(+0.19%)
Apr 18, 2013 18.15 18.17 17.77 17.85 1,949,515 -0.33(-1.81%)
Apr 17, 2013 18.37 18.61 18.07 18.18 1,320,939 -0.37(-2.01%)
Apr 16, 2013 18.54 18.72 18.31 18.55 1,113,562 +0.37(+2.05%)
Apr 15, 2013 18.12 18.57 18.08 18.18 1,387,144 -0.75(-3.94%)
Apr 12, 2013 18.95 19.19 18.46 18.92 849,683 +0.06(+0.32%)
Apr 11, 2013 18.94 19.04 18.77 18.86 586,468 -0.08(-0.41%)
Apr 10, 2013 19.15 19.25 18.84 18.94 1,054,562 +0.04(+0.23%)
Apr 09, 2013 18.81 19.04 18.77 18.90 1,001,753 +0.35(+1.87%)
Apr 08, 2013 18.41 18.56 18.25 18.55 603,668 +0.10(+0.56%)
Apr 05, 2013 18.43 18.53 17.97 18.45 1,095,363 +0.11(+0.61%)
Apr 04, 2013 18.39 18.66 18.27 18.33 1,157,206 -0.06(-0.33%)
Apr 03, 2013 18.46 18.74 18.24 18.39 811,139 -0.14(-0.75%)
Apr 02, 2013 18.93 19.03 18.43 18.53 1,009,271 -0.35(-1.84%)
Apr 01, 2013 18.96 19.00 18.76 18.88 534,879 -0.08(-0.41%)
Mar 28, 2013 18.97 19.15 18.65 18.96 887,366 +0.04(+0.23%)
Mar 27, 2013 18.80 19.06 18.64 18.91 948,883 +0.00(+0.00%)
Mar 26, 2013 18.36 18.95 18.36 18.91 1,395,016 +0.72(+3.95%)
Mar 25, 2013 18.32 18.49 18.06 18.19 934,980 -0.16(-0.90%)
Mar 22, 2013 18.06 18.43 18.06 18.36 1,148,380 +0.40(+2.22%)
Mar 21, 2013 17.97 18.12 17.86 17.96 1,148,276 -0.16(-0.91%)
Mar 20, 2013 18.09 18.38 18.01 18.12 1,153,675 -0.10(-0.52%)
Mar 19, 2013 18.22 18.27 17.86 18.22 767,660 +0.07(+0.38%)
Mar 18, 2013 18.05 18.25 17.88 18.15 716,623 +0.04(+0.24%)
Mar 15, 2013 18.41 18.41 18.03 18.11 1,199,617 -0.15(-0.81%)
Mar 14, 2013 18.30 18.45 18.12 18.25 1,106,087 -0.03(-0.14%)
Mar 13, 2013 18.52 18.66 18.26 18.28 1,368,216 -0.44(-2.36%)
Mar 12, 2013 18.88 19.02 18.52 18.72 1,294,135 -0.67(-3.44%)
Mar 11, 2013 19.66 19.75 19.26 19.39 785,875 -0.12(-0.62%)
Mar 08, 2013 19.30 19.74 19.25 19.51 791,137 +0.32(+1.67%)
Mar 07, 2013 19.63 19.65 19.16 19.19 1,419,749 -0.12(-0.63%)
Mar 06, 2013 19.20 19.61 19.09 19.31 1,119,108 +0.48(+2.53%)
Mar 05, 2013 19.16 19.18 18.76 18.84 785,510 +0.03(+0.18%)
Mar 04, 2013 18.95 19.01 18.69 18.80 632,122 -0.23(-1.18%)
Mar 01, 2013 18.59 19.06 18.59 19.03 1,022,303 +0.17(+0.92%)
Feb 28, 2013 18.97 19.07 18.80 18.85 1,412,866 -0.22(-1.14%)
Feb 27, 2013 19.07 19.20 18.86 19.07 1,483,297 +0.24(+1.29%)
Feb 26, 2013 18.74 18.97 18.64 18.83 2,273,516 +0.74(+4.07%)
Feb 22, 2013 18.07 18.14 17.52 18.09 1,388,805 +0.69(+3.98%)
Feb 21, 2013 17.51 17.57 17.28 17.40 1,297,084 -0.21(-1.18%)
Feb 20, 2013 17.85 18.02 17.42 17.61 1,023,957 -0.29(-1.65%)
Feb 19, 2013 18.05 18.09 17.76 17.90 889,942 -0.08(-0.43%)
Feb 15, 2013 18.15 18.15 17.86 17.98 1,384,301 -0.59(-3.17%)
Feb 14, 2013 18.56 18.58 18.43 18.57 711,931 -0.04(-0.23%)
Feb 13, 2013 18.64 18.85 18.56 18.61 978,037 -0.10(-0.51%)
Feb 12, 2013 18.71 18.97 18.64 18.71 649,930 +0.06(+0.33%)
Feb 11, 2013 18.56 18.77 18.44 18.64 805,391 +0.03(+0.19%)
Feb 08, 2013 18.44 18.71 18.30 18.61 1,831,656 +0.04(+0.23%)
Feb 07, 2013 18.85 18.89 18.42 18.57 1,843,522 -0.31(-1.65%)
Feb 06, 2013 18.58 18.97 18.53 18.88 2,228,925 -0.08(-0.41%)
Feb 04, 2013 19.20 19.23 18.89 18.96 1,364,629 -0.23(-1.17%)
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.