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 (%)
Dec 31, 2012 17.22 17.25 16.93 17.17 1,019,938 -0.15(-0.85%)
Dec 28, 2012 16.65 17.42 16.65 17.32 1,766,876 +0.34(+1.99%)
Dec 27, 2012 16.59 16.99 16.46 16.98 1,060,491 +0.47(+2.83%)
Dec 26, 2012 16.47 16.65 16.37 16.51 1,585,990 +0.08(+0.47%)
Dec 24, 2012 16.42 16.80 16.40 16.44 281,106 -0.11(-0.68%)
Dec 21, 2012 16.41 16.63 16.30 16.55 996,202 -0.04(-0.26%)
Dec 20, 2012 16.37 16.64 16.30 16.59 1,176,801 +0.09(+0.52%)
Dec 19, 2012 16.07 16.52 16.03 16.50 1,618,073 +0.32(+1.98%)
Dec 18, 2012 15.62 16.21 15.60 16.18 2,281,637 +0.28(+1.74%)
Dec 17, 2012 15.41 15.93 15.41 15.91 2,211,384 +0.31(+2.00%)
Dec 14, 2012 15.08 15.65 15.02 15.60 1,458,629 +0.47(+3.09%)
Dec 13, 2012 14.91 15.14 14.87 15.13 2,537,898 +0.41(+2.77%)
Dec 12, 2012 14.69 14.75 14.61 14.72 1,327,561 +0.09(+0.59%)
Dec 11, 2012 14.82 14.85 14.62 14.63 1,478,484 -0.16(-1.11%)
Dec 10, 2012 14.94 14.97 14.69 14.80 869,491 -0.22(-1.44%)
Dec 07, 2012 15.01 15.07 14.85 15.01 1,677,988 +0.20(+1.35%)
Dec 06, 2012 14.96 15.01 14.78 14.82 1,390,318 -0.03(-0.18%)
Dec 05, 2012 15.04 15.12 14.74 14.84 1,173,551 +0.00(+0.00%)
Dec 04, 2012 15.30 15.32 14.80 14.84 1,022,851 -0.52(-3.38%)
Nov 30, 2012 15.60 15.67 15.30 15.36 1,616,531 -0.51(-3.22%)
Nov 29, 2012 15.72 15.98 15.67 15.87 708,996 +0.10(+0.66%)
Nov 28, 2012 15.25 15.79 15.14 15.77 936,877 +0.20(+1.28%)
Nov 27, 2012 15.72 15.85 15.53 15.57 1,219,405 -0.03(-0.22%)
Nov 26, 2012 15.76 15.79 15.49 15.60 960,265 -0.29(-1.85%)
Nov 23, 2012 15.68 15.97 15.53 15.90 897,237 +0.49(+3.15%)
Nov 21, 2012 15.68 15.79 15.37 15.41 2,015,959 -0.55(-3.42%)
Nov 20, 2012 16.19 16.25 15.87 15.96 1,022,951 -0.11(-0.70%)
Nov 19, 2012 15.62 16.07 15.61 16.07 1,471,920 +0.16(+1.03%)
Nov 16, 2012 16.09 16.11 15.64 15.91 1,216,864 -0.25(-1.55%)
Nov 15, 2012 16.59 16.72 16.04 16.16 1,541,054 -0.45(-2.71%)
Nov 14, 2012 16.82 16.89 16.53 16.61 1,533,194 -0.16(-0.98%)
Nov 13, 2012 16.78 16.88 16.46 16.77 1,359,196 +0.25(+1.52%)
Nov 12, 2012 16.59 16.71 16.45 16.52 682,483 +0.27(+1.65%)
Nov 09, 2012 16.31 16.54 16.22 16.25 864,625 -0.12(-0.74%)
Nov 08, 2012 16.84 16.91 16.25 16.37 2,015,432 -0.16(-1.00%)
Nov 07, 2012 16.44 16.81 16.39 16.54 1,858,699 +0.02(+0.10%)
Nov 06, 2012 16.63 16.88 16.45 16.52 2,100,015 +0.54(+3.36%)
Nov 05, 2012 15.84 16.15 15.72 15.98 1,450,193 +0.49(+3.13%)
Nov 02, 2012 15.91 15.97 15.37 15.50 1,593,777 -0.24(-1.54%)
Nov 01, 2012 15.53 16.27 15.52 15.74 3,035,763 +0.68(+4.55%)
Oct 31, 2012 15.27 15.42 14.93 15.06 2,616,181 +0.43(+2.96%)
Oct 26, 2012 14.61 14.62 14.62 14.62 2,249,112 -0.09(-0.59%)
Oct 25, 2012 14.93 14.99 14.69 14.71 2,526,964 -0.16(-1.11%)
Oct 24, 2012 15.38 15.40 14.87 14.88 1,725,347 -0.41(-2.66%)
Oct 23, 2012 15.59 15.62 15.25 15.28 2,877,314 -0.25(-1.62%)
Oct 19, 2012 15.47 15.57 15.31 15.53 2,022,861 +0.03(+0.17%)
Oct 18, 2012 15.40 15.52 15.23 15.51 1,979,280 +0.08(+0.51%)
Oct 17, 2012 15.60 15.65 15.37 15.43 3,158,946 -0.03(-0.22%)
Oct 16, 2012 15.47 15.53 15.41 15.46 2,295,103 +0.07(+0.45%)
Oct 15, 2012 15.37 15.58 15.25 15.40 2,444,220 +0.32(+2.13%)
Oct 12, 2012 15.18 15.21 14.98 15.08 774,002 -0.13(-0.85%)
Oct 11, 2012 15.47 15.61 15.21 15.21 1,511,650 -0.10(-0.68%)
Oct 10, 2012 15.32 15.52 15.16 15.31 2,303,945 +0.02(+0.11%)
Oct 09, 2012 15.40 15.60 15.09 15.29 2,658,040 -0.21(-1.34%)
Oct 08, 2012 15.72 15.89 15.49 15.50 1,658,350 -0.31(-1.97%)
Oct 05, 2012 15.82 15.98 15.65 15.81 2,249,759 +0.30(+1.96%)
Oct 04, 2012 15.40 15.73 15.15 15.51 3,367,910 +0.10(+0.67%)
Oct 03, 2012 16.10 16.11 15.33 15.40 2,620,402 -0.64(-4.00%)
Oct 02, 2012 16.25 16.61 15.36 16.05 8,635,915 -0.76(-4.54%)
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.