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, 2018 21.58 21.71 21.37 21.45 663,281 -0.17(-0.78%)
Apr 27, 2018 21.57 21.80 21.50 21.62 790,914 +0.22(+1.03%)
Apr 26, 2018 21.01 21.45 20.87 21.40 808,209 +0.39(+1.88%)
Apr 25, 2018 20.86 21.14 20.83 21.01 1,448,031 -0.19(-0.89%)
Apr 24, 2018 21.22 21.51 20.96 21.20 966,331 -0.10(-0.49%)
Apr 23, 2018 21.26 21.51 21.21 21.30 703,155 -0.12(-0.57%)
Apr 20, 2018 21.38 21.54 21.30 21.42 576,330 -0.08(-0.39%)
Apr 19, 2018 21.14 21.66 21.12 21.51 1,227,747 +0.10(+0.48%)
Apr 18, 2018 20.85 21.52 20.84 21.40 992,107 +0.78(+3.78%)
Apr 17, 2018 20.42 20.71 20.28 20.62 1,142,291 +0.36(+1.76%)
Apr 16, 2018 20.41 20.46 20.13 20.26 786,844 +0.06(+0.28%)
Apr 13, 2018 20.30 20.39 20.09 20.21 1,280,398 -0.27(-1.33%)
Apr 12, 2018 20.59 20.77 20.46 20.48 1,119,266 +0.04(+0.18%)
Apr 11, 2018 20.16 20.58 20.16 20.44 891,722 +0.25(+1.26%)
Apr 10, 2018 19.88 20.28 19.88 20.19 838,216 +0.36(+1.80%)
Apr 09, 2018 20.03 20.26 19.79 19.83 853,478 -0.38(-1.86%)
Apr 06, 2018 20.49 20.57 20.06 20.21 777,385 -0.27(-1.33%)
Apr 05, 2018 20.54 20.73 20.38 20.48 1,049,916 +0.30(+1.49%)
Apr 04, 2018 20.25 20.43 20.09 20.18 3,348,153 -0.50(-2.41%)
Apr 03, 2018 20.31 20.74 20.29 20.68 911,120 +0.76(+3.82%)
Apr 02, 2018 20.27 20.43 19.78 19.92 611,097 -0.46(-2.26%)
Mar 29, 2018 20.38 20.38 20.38 0 +0.69(+3.49%)
Mar 28, 2018 19.84 19.94 19.58 19.69 748,970 -0.26(-1.32%)
Mar 27, 2018 20.36 20.45 19.90 19.95 800,929 -0.36(-1.76%)
Mar 26, 2018 20.08 20.35 19.94 20.31 867,862 +0.42(+2.13%)
Mar 23, 2018 19.97 20.12 19.85 19.89 845,111 -0.10(-0.52%)
Mar 22, 2018 20.24 20.49 19.94 19.99 866,115 -0.56(-2.74%)
Mar 21, 2018 20.54 20.63 20.32 20.56 963,969 -0.02(-0.09%)
Mar 20, 2018 20.67 20.78 20.49 20.57 807,799 -0.03(-0.14%)
Mar 19, 2018 20.72 20.95 20.53 20.60 625,318 -0.31(-1.48%)
Mar 16, 2018 20.98 21.12 20.82 20.91 522,501 -0.08(-0.40%)
Mar 15, 2018 21.12 21.30 20.87 21.00 736,386 -0.15(-0.71%)
Mar 14, 2018 21.22 21.22 20.83 21.15 746,460 +0.05(+0.22%)
Mar 13, 2018 21.13 21.36 21.03 21.10 972,930 +0.00(+0.00%)
Mar 12, 2018 21.17 21.33 20.99 21.10 1,705,819 +0.03(+0.13%)
Mar 09, 2018 21.03 21.20 20.81 21.07 2,648,989 +0.37(+1.77%)
Mar 08, 2018 20.94 21.01 20.43 20.71 1,330,068 -0.19(-0.90%)
Mar 07, 2018 20.65 20.89 1,927,008 +0.31(+1.51%)
Mar 06, 2018 20.78 20.93 20.57 20.58 1,260,972 +0.18(+0.88%)
Mar 05, 2018 20.28 20.59 20.22 20.41 1,138,896 +0.18(+0.88%)
Mar 02, 2018 20.14 20.26 19.88 20.23 658,373 -0.03(-0.14%)
Mar 01, 2018 20.32 20.40 19.97 20.25 1,167,947 +0.24(+1.22%)
Feb 28, 2018 20.42 20.47 20.01 20.01 1,245,857 -0.25(-1.25%)
Feb 27, 2018 20.78 20.80 20.19 20.26 725,620 -0.52(-2.49%)
Feb 26, 2018 20.92 20.99 20.57 20.78 1,229,039 +0.29(+1.42%)
Feb 23, 2018 20.41 20.53 20.20 20.49 1,206,918 +0.33(+1.63%)
Feb 22, 2018 20.13 20.16 765,912 +0.05(+0.23%)
Feb 21, 2018 20.52 20.65 20.10 20.11 1,343,932 -0.08(-0.42%)
Feb 20, 2018 20.15 20.39 20.08 20.20 954,509 -0.24(-1.15%)
Feb 16, 2018 20.43 20.43 20.43 0 -0.10(-0.50%)
Feb 15, 2018 20.71 20.73 20.47 20.54 996,063 -0.24(-1.18%)
Feb 14, 2018 19.66 21.03 19.56 20.78 1,924,381 +0.94(+4.74%)
Feb 13, 2018 19.86 19.84 826,846 +0.08(+0.38%)
Feb 12, 2018 19.62 19.94 19.56 19.77 594,306 +0.30(+1.55%)
Feb 09, 2018 19.54 19.71 18.88 19.47 1,635,809 +0.13(+0.68%)
Feb 08, 2018 20.32 20.36 19.33 19.33 1,369,717 -0.71(-3.52%)
Feb 07, 2018 20.24 20.30 20.02 20.04 1,147,949 -0.13(-0.65%)
Feb 06, 2018 19.38 20.29 19.23 20.17 2,148,469 +1.48(+7.90%)
Feb 05, 2018 19.21 19.36 18.55 18.69 776,094 -0.52(-2.69%)
Feb 02, 2018 19.31 19.61 18.97 19.21 1,068,726 -0.62(-3.13%)
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.