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 (%)
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%)
Feb 01, 2013 19.17 19.26 18.93 19.18 1,220,747 +0.12(+0.64%)
Jan 31, 2013 18.99 19.16 18.77 19.06 1,309,893 +0.30(+1.62%)
Jan 30, 2013 18.67 19.05 18.49 18.76 1,187,811 -0.20(-1.05%)
Jan 29, 2013 18.58 19.02 18.43 18.96 1,049,306 +0.50(+2.72%)
Jan 28, 2013 18.50 18.60 18.32 18.45 1,647,703 -0.06(-0.33%)
Jan 25, 2013 18.40 18.60 18.29 18.51 955,338 +0.23(+1.23%)
Jan 24, 2013 18.43 18.71 18.25 18.29 1,696,007 -0.17(-0.94%)
Jan 23, 2013 17.95 18.54 17.88 18.46 1,448,840 +0.54(+3.00%)
Jan 22, 2013 17.89 18.12 17.68 17.93 3,443,954 -0.05(-0.29%)
Jan 18, 2013 17.84 18.04 17.80 17.98 1,534,959 -0.02(-0.10%)
Jan 17, 2013 17.90 18.12 17.74 17.99 1,429,713 +0.54(+3.08%)
Jan 16, 2013 17.45 17.53 17.35 17.46 1,050,080 +0.11(+0.65%)
Jan 15, 2013 17.28 17.44 17.21 17.35 439,852 +0.25(+1.47%)
Jan 14, 2013 17.14 17.24 16.96 17.09 583,139 -0.01(-0.05%)
Jan 11, 2013 17.17 17.22 17.09 17.10 355,071 -0.11(-0.65%)
Jan 10, 2013 16.96 17.32 16.76 17.22 689,677 +0.58(+3.49%)
Jan 09, 2013 16.80 16.91 16.57 16.63 718,389 -0.03(-0.16%)
Jan 08, 2013 16.82 16.84 16.62 16.66 783,923 -0.18(-1.08%)
Jan 07, 2013 16.96 16.97 16.77 16.84 635,275 -0.18(-1.07%)
Jan 04, 2013 16.88 17.03 16.80 17.02 1,061,254 -0.01(-0.05%)
Jan 03, 2013 17.09 17.17 16.82 17.03 1,201,155 -0.01(-0.05%)
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.