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 31, 2017 14.80 14.91 14.70 14.84 1,308,168 -0.06(-0.37%)
Mar 30, 2017 15.01 15.13 14.86 14.89 946,848 -0.16(-1.05%)
Mar 29, 2017 14.91 15.08 14.82 15.05 888,923 +0.18(+1.19%)
Mar 28, 2017 15.00 15.09 14.82 14.87 846,624 -0.16(-1.05%)
Mar 27, 2017 15.02 15.12 14.87 15.03 640,903 -0.19(-1.22%)
Mar 24, 2017 15.20 15.28 15.13 15.22 1,948,311 +0.07(+0.49%)
Mar 23, 2017 14.95 15.35 14.95 15.14 1,650,092 +0.08(+0.56%)
Mar 22, 2017 14.83 15.24 14.79 15.06 1,028,712 -0.08(-0.55%)
Mar 21, 2017 15.57 15.61 15.14 15.14 1,572,463 -0.36(-2.34%)
Mar 20, 2017 15.24 15.58 15.19 15.51 1,477,022 +0.39(+2.58%)
Mar 17, 2017 15.30 15.34 14.92 15.12 1,558,207 -0.10(-0.67%)
Mar 16, 2017 15.02 15.28 14.96 15.22 1,907,991 +0.39(+2.63%)
Mar 15, 2017 14.69 14.91 14.48 14.83 1,170,618 +0.29(+1.98%)
Mar 14, 2017 14.54 14.61 14.43 14.54 1,284,560 -0.08(-0.57%)
Mar 13, 2017 14.35 14.67 14.30 14.62 1,150,620 +0.29(+2.01%)
Mar 10, 2017 14.25 14.40 14.22 14.34 1,214,018 +0.15(+1.05%)
Mar 09, 2017 14.34 14.35 14.10 14.19 831,850 -0.05(-0.33%)
Mar 08, 2017 14.40 14.50 14.22 14.23 1,159,894 -0.22(-1.54%)
Mar 07, 2017 14.68 14.68 14.43 14.46 766,699 -0.13(-0.89%)
Mar 06, 2017 14.75 14.76 14.57 14.59 1,436,330 -0.17(-1.13%)
Mar 03, 2017 14.47 14.83 14.47 14.75 2,052,222 +0.36(+2.52%)
Mar 02, 2017 14.48 14.54 14.29 14.39 1,358,441 -0.33(-2.27%)
Mar 01, 2017 14.51 14.78 14.51 14.73 2,535,613 +0.32(+2.26%)
Feb 28, 2017 14.64 14.67 14.36 14.40 1,201,627 -0.27(-1.84%)
Feb 27, 2017 14.64 14.75 14.56 14.67 1,124,352 +0.08(+0.57%)
Feb 24, 2017 14.46 14.82 14.45 14.59 1,273,305 -0.20(-1.32%)
Feb 23, 2017 14.99 15.02 14.76 14.78 4,731,300 -0.07(-0.50%)
Feb 22, 2017 14.83 14.91 14.71 14.86 1,307,280 +0.10(+0.69%)
Feb 21, 2017 14.85 14.86 14.69 14.75 2,074,102 +0.03(+0.19%)
Feb 17, 2017 14.73 14.73 14.73 0 +0.02(+0.13%)
Feb 16, 2017 14.98 15.11 14.69 14.71 1,517,699 -0.29(-1.92%)
Feb 15, 2017 14.57 15.06 14.53 14.99 2,758,173 +0.39(+2.67%)
Feb 14, 2017 14.52 14.63 14.26 14.60 2,156,518 +0.39(+2.74%)
Feb 13, 2017 14.55 14.55 14.12 14.21 1,918,109 -0.12(-0.84%)
Feb 10, 2017 14.21 14.41 14.15 14.34 1,905,644 +0.13(+0.92%)
Feb 09, 2017 14.33 14.43 14.06 14.21 3,505,609 -0.09(-0.65%)
Feb 08, 2017 13.97 14.33 13.92 14.30 2,105,935 +0.33(+2.39%)
Feb 07, 2017 13.83 14.11 13.82 13.96 2,070,184 -0.08(-0.60%)
Feb 06, 2017 13.90 14.07 13.77 14.05 1,953,312 +0.22(+1.61%)
Feb 03, 2017 13.89 13.93 13.72 13.82 3,865,346 +0.64(+4.86%)
Feb 02, 2017 13.44 13.46 13.11 13.18 2,511,931 +0.07(+0.57%)
Feb 01, 2017 13.01 13.12 12.77 13.11 2,070,022 -0.01(-0.07%)
Jan 31, 2017 13.28 13.28 12.98 13.12 2,156,440 -0.06(-0.42%)
Jan 30, 2017 13.41 13.44 13.05 13.18 1,832,608 -0.08(-0.63%)
Jan 27, 2017 13.27 13.29 13.04 13.26 2,269,689 +0.05(+0.35%)
Jan 26, 2017 13.18 13.30 13.15 13.21 1,550,233 -0.08(-0.63%)
Jan 25, 2017 13.28 13.40 13.16 13.30 1,135,059 +0.04(+0.28%)
Jan 24, 2017 13.19 13.29 13.11 13.26 2,696,920 +0.09(+0.71%)
Jan 23, 2017 13.26 13.30 13.07 13.17 1,971,923 +0.36(+2.83%)
Jan 20, 2017 13.12 13.12 12.56 12.80 1,719,407 +0.05(+0.36%)
Jan 19, 2017 12.65 12.79 12.47 12.76 1,791,808 +0.38(+3.08%)
Jan 18, 2017 12.29 12.45 12.25 12.38 1,344,641 +0.13(+1.06%)
Jan 17, 2017 12.19 12.38 12.12 12.25 653,718 +0.14(+1.15%)
Jan 13, 2017 12.11 12.11 12.11 0 -0.07(-0.61%)
Jan 12, 2017 12.23 12.32 12.14 12.18 635,198 +0.10(+0.85%)
Jan 11, 2017 11.95 12.10 11.80 12.08 928,676 +0.06(+0.46%)
Jan 10, 2017 12.01 12.08 11.82 12.02 830,855 +0.17(+1.41%)
Jan 09, 2017 11.96 11.98 11.85 11.86 650,581 +0.04(+0.31%)
Jan 06, 2017 11.95 12.01 11.76 11.82 1,368,027 -0.21(-1.78%)
Jan 05, 2017 11.86 12.10 11.84 12.03 1,187,508 +0.29(+2.45%)
Jan 04, 2017 11.64 11.80 11.55 11.75 1,309,629 +0.33(+2.85%)
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.