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%)
Jul 02, 2012 24.30 24.38 23.97 24.26 933,204 +0.47(+1.97%)
Jun 29, 2012 23.24 23.94 23.07 23.79 1,151,703 +1.42(+6.35%)
Jun 28, 2012 21.88 22.40 21.82 22.37 689,986 +0.36(+1.61%)
Jun 27, 2012 21.86 22.26 21.86 22.01 1,004,663 +0.03(+0.12%)
Jun 26, 2012 21.62 22.10 21.37 21.99 1,018,228 +0.31(+1.44%)
Jun 25, 2012 21.82 22.06 21.49 21.68 780,016 -0.49(-2.19%)
Jun 22, 2012 22.95 23.12 22.14 22.16 850,477 -0.64(-2.81%)
Jun 21, 2012 23.29 23.39 22.73 22.80 977,395 -0.26(-1.13%)
Jun 20, 2012 23.13 23.26 22.63 23.06 638,919 -0.06(-0.26%)
Jun 19, 2012 22.86 23.23 22.75 23.12 658,116 +0.54(+2.38%)
Jun 18, 2012 22.47 22.71 22.37 22.59 801,236 -0.15(-0.65%)
Jun 15, 2012 23.00 23.09 22.59 22.73 1,028,782 -0.06(-0.27%)
Jun 14, 2012 22.22 22.92 22.12 22.79 1,024,255 +0.44(+1.98%)
Jun 13, 2012 22.71 22.71 22.19 22.35 1,224,459 -0.09(-0.39%)
Jun 12, 2012 21.70 22.49 21.60 22.44 1,169,675 +0.87(+4.02%)
Jun 11, 2012 21.88 21.88 21.49 21.57 816,542 -0.16(-0.72%)
Jun 08, 2012 21.38 21.79 21.19 21.73 880,955 +0.12(+0.56%)
Jun 07, 2012 22.24 22.42 21.54 21.61 922,920 -0.42(-1.89%)
Jun 06, 2012 21.77 22.08 21.73 22.02 1,246,808 +0.29(+1.36%)
Jun 05, 2012 21.43 21.79 21.32 21.73 1,583,003 +0.52(+2.45%)
Jun 04, 2012 21.28 21.60 21.12 21.21 944,158 -0.16(-0.73%)
Jun 01, 2012 20.54 21.75 20.47 21.37 1,832,526 +0.18(+0.86%)
May 31, 2012 21.48 21.70 21.17 21.18 2,594,900 -0.02(-0.08%)
May 30, 2012 20.46 21.27 20.40 21.20 1,470,893 +0.02(+0.08%)
May 29, 2012 21.70 21.82 20.84 21.18 1,766,551 +0.06(+0.29%)
May 25, 2012 20.85 21.30 20.73 21.12 1,041,464 +0.32(+1.54%)
May 24, 2012 21.02 21.04 20.35 20.80 1,235,569 -0.27(-1.27%)
May 23, 2012 21.45 21.45 20.71 21.07 1,804,805 -0.30(-1.42%)
May 22, 2012 21.58 21.87 21.24 21.37 1,703,500 -0.42(-1.91%)
May 21, 2012 21.42 21.95 21.39 21.79 1,780,505 +0.00(+0.00%)
May 18, 2012 22.29 22.31 21.55 21.79 2,567,381 -0.32(-1.45%)
May 17, 2012 22.97 22.99 22.04 22.11 1,660,268 -0.86(-3.73%)
May 16, 2012 23.89 23.90 22.91 22.97 1,126,731 -0.42(-1.81%)
May 15, 2012 23.61 24.00 23.27 23.39 2,083,992 -0.15(-0.63%)
May 14, 2012 23.67 23.70 23.41 23.54 1,776,442 -0.50(-2.09%)
May 11, 2012 23.68 24.61 23.64 24.04 1,423,383 +0.17(+0.73%)
May 10, 2012 23.78 24.13 23.72 23.87 1,340,897 +0.62(+2.68%)
May 09, 2012 23.40 23.56 23.15 23.25 2,721,769 -0.54(-2.26%)
May 08, 2012 24.01 24.05 23.46 23.78 2,454,347 -0.55(-2.28%)
May 07, 2012 22.79 24.58 22.71 24.34 3,986,772 +0.49(+2.03%)
May 04, 2012 25.00 25.13 23.85 23.85 2,441,946 -0.62(-2.51%)
May 03, 2012 25.79 26.36 23.50 24.47 8,477,410 -1.24(-4.82%)
May 02, 2012 25.67 25.84 25.39 25.71 1,755,012 +0.15(+0.58%)
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.