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 (%)
Feb 29, 2012 26.03 26.21 25.71 26.03 2,041,687 +0.18(+0.70%)
Feb 28, 2012 26.01 26.05 25.52 25.85 1,106,190 +0.00(+0.00%)
Feb 27, 2012 26.47 26.49 25.84 25.85 1,262,369 -0.75(-2.83%)
Feb 24, 2012 26.34 27.03 26.26 26.61 1,302,250 +0.61(+2.33%)
Feb 23, 2012 25.92 26.48 25.85 26.00 1,691,229 +0.21(+0.81%)
Feb 22, 2012 25.53 25.82 25.25 25.79 1,655,960 +0.16(+0.61%)
Feb 21, 2012 25.55 25.81 25.28 25.64 1,060,118 +0.36(+1.44%)
Feb 17, 2012 25.61 25.68 25.21 25.27 939,828 -0.21(-0.82%)
Feb 16, 2012 24.37 25.58 24.28 25.48 1,549,133 +1.33(+5.49%)
Feb 15, 2012 24.65 24.65 24.02 24.15 1,319,669 -0.03(-0.14%)
Feb 14, 2012 24.33 24.47 24.02 24.19 1,346,271 +0.10(+0.43%)
Feb 13, 2012 24.26 24.35 23.98 24.09 866,611 +0.15(+0.61%)
Feb 10, 2012 23.59 23.95 23.34 23.94 1,408,085 +0.01(+0.04%)
Feb 09, 2012 24.13 24.16 23.68 23.93 1,602,551 -0.19(-0.79%)
Feb 08, 2012 24.39 24.66 23.96 24.12 1,372,736 -0.27(-1.10%)
Feb 07, 2012 24.21 24.48 23.99 24.39 987,131 +0.23(+0.93%)
Feb 06, 2012 24.06 24.21 23.67 24.16 1,786,748 +0.19(+0.80%)
Feb 03, 2012 24.52 24.61 23.96 23.97 1,693,997 -0.34(-1.39%)
Feb 02, 2012 24.36 24.61 24.27 24.31 2,125,414 +0.26(+1.08%)
Feb 01, 2012 25.02 25.05 23.96 24.05 2,201,710 -0.94(-3.78%)
Jan 31, 2012 24.64 25.17 24.12 25.00 2,100,079 +0.59(+2.41%)
Jan 30, 2012 23.95 24.72 23.85 24.41 830,889 +0.19(+0.79%)
Jan 27, 2012 23.85 24.23 23.78 24.22 1,475,794 +0.41(+1.71%)
Jan 26, 2012 24.33 24.44 23.74 23.81 1,178,146 -0.40(-1.65%)
Jan 25, 2012 24.41 24.57 24.08 24.21 1,333,776 -0.07(-0.29%)
Jan 24, 2012 24.09 24.34 23.87 24.28 740,067 +0.03(+0.14%)
Jan 23, 2012 24.15 24.35 23.95 24.24 613,115 +0.02(+0.07%)
Jan 20, 2012 24.34 24.34 23.92 24.22 929,023 -0.03(-0.11%)
Jan 19, 2012 24.05 24.50 24.00 24.25 925,214 +0.26(+1.08%)
Jan 18, 2012 23.46 24.13 23.42 23.99 893,974 +0.71(+3.05%)
Jan 17, 2012 23.31 23.46 22.95 23.28 1,277,819 +0.07(+0.30%)
Jan 13, 2012 23.04 23.29 22.96 23.21 1,340,916 -0.41(-1.72%)
Jan 12, 2012 23.83 23.87 23.46 23.62 794,235 -0.33(-1.37%)
Jan 11, 2012 23.77 24.04 23.74 23.95 1,326,907 +0.00(+0.00%)
Jan 10, 2012 24.21 24.29 23.57 23.95 1,829,974 +0.84(+3.64%)
Jan 09, 2012 22.93 23.26 22.79 23.11 1,183,346 +0.64(+2.85%)
Jan 06, 2012 22.86 23.00 22.47 22.47 1,205,942 -0.48(-2.08%)
Jan 05, 2012 22.94 23.12 22.68 22.94 1,101,211 -0.09(-0.38%)
Jan 04, 2012 23.05 23.34 22.90 23.03 782,287 +0.68(+3.02%)
Dec 30, 2011 22.28 22.53 22.11 22.35 424,104 +0.24(+1.10%)
Dec 29, 2011 22.20 22.40 21.88 22.11 730,009 +0.14(+0.63%)
Dec 28, 2011 22.33 22.39 21.88 21.97 755,625 -0.60(-2.65%)
Dec 27, 2011 22.13 22.62 21.99 22.57 663,905 +0.38(+1.72%)
Dec 23, 2011 22.14 22.30 22.01 22.19 674,787 +0.29(+1.31%)
Dec 21, 2011 21.62 21.95 21.45 21.90 606,085 +0.16(+0.76%)
Dec 20, 2011 21.34 21.77 21.34 21.74 861,369 +0.87(+4.15%)
Dec 19, 2011 21.35 21.35 20.83 20.87 1,140,299 -0.52(-2.43%)
Dec 16, 2011 21.49 21.57 21.17 21.39 1,970,027 +0.14(+0.65%)
Dec 15, 2011 21.28 21.45 20.96 21.25 1,220,618 +0.25(+1.20%)
Dec 14, 2011 20.95 21.15 20.56 21.00 1,517,467 +0.11(+0.54%)
Dec 13, 2011 21.19 21.50 20.77 20.89 889,787 -0.18(-0.86%)
Dec 12, 2011 21.12 21.17 20.87 21.07 1,185,843 -0.27(-1.26%)
Dec 09, 2011 20.84 21.43 20.83 21.34 882,287 +0.81(+3.92%)
Dec 08, 2011 21.03 21.11 20.49 20.53 955,376 -0.82(-3.85%)
Dec 07, 2011 21.81 21.86 21.24 21.36 1,314,110 -0.57(-2.61%)
Dec 06, 2011 21.88 22.07 21.72 21.93 1,189,839 +0.38(+1.77%)
Dec 05, 2011 21.93 22.04 21.52 21.55 1,844,124 +0.49(+2.35%)
Dec 02, 2011 20.93 21.17 20.70 21.05 868,760 +0.27(+1.29%)
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.