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 30, 2012 27.95 28.37 27.55 27.95 1,894,473 +0.02(+0.06%)
Mar 29, 2012 27.87 27.98 27.39 27.93 1,141,955 -0.07(-0.25%)
Mar 28, 2012 27.88 28.02 27.54 28.00 994,319 -0.03(-0.09%)
Mar 27, 2012 27.80 28.07 27.75 28.03 659,549 -0.10(-0.37%)
Mar 26, 2012 27.28 28.13 27.16 28.13 1,073,207 +0.91(+3.34%)
Mar 23, 2012 27.18 27.31 26.99 27.22 1,373,676 -0.09(-0.32%)
Mar 22, 2012 27.10 27.41 27.09 27.31 1,475,450 -0.15(-0.54%)
Mar 21, 2012 26.93 27.62 26.75 27.46 1,910,783 +0.62(+2.32%)
Mar 20, 2012 26.73 26.85 26.59 26.83 1,098,115 -0.42(-1.56%)
Mar 19, 2012 27.09 27.43 27.04 27.26 1,024,360 +0.06(+0.22%)
Mar 16, 2012 26.23 27.29 25.97 27.20 1,750,842 +0.99(+3.77%)
Mar 15, 2012 26.16 26.44 25.70 26.21 1,027,289 +0.35(+1.34%)
Mar 14, 2012 25.39 26.18 25.26 25.86 2,051,749 +0.32(+1.25%)
Mar 13, 2012 25.38 25.59 25.24 25.54 1,630,318 +0.25(+0.99%)
Mar 12, 2012 25.94 26.14 25.22 25.29 1,282,454 -1.14(-4.33%)
Mar 09, 2012 25.80 26.70 25.77 26.43 1,185,902 +0.15(+0.56%)
Mar 08, 2012 25.52 26.51 25.41 26.29 1,874,658 +1.06(+4.19%)
Mar 07, 2012 24.95 25.31 24.80 25.23 913,199 +0.35(+1.39%)
Mar 06, 2012 25.52 25.67 24.84 24.88 1,009,000 -1.05(-4.04%)
Mar 05, 2012 26.35 26.38 25.51 25.93 1,147,984 -0.42(-1.58%)
Mar 02, 2012 26.19 26.52 26.16 26.35 687,697 +0.04(+0.16%)
Mar 01, 2012 26.05 26.47 25.96 26.30 996,281 +0.27(+1.03%)
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%)
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.