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 (%)
Oct 31, 2016 12.89 12.90 12.73 12.86 1,017,553 +0.15(+1.17%)
Oct 28, 2016 12.71 12.89 12.66 12.71 1,521,486 -0.08(-0.65%)
Oct 27, 2016 12.99 13.00 12.73 12.79 2,414,296 -0.06(-0.51%)
Oct 26, 2016 12.72 12.91 12.71 12.86 1,129,755 +0.04(+0.29%)
Oct 25, 2016 12.73 12.90 12.69 12.82 962,797 -0.01(-0.07%)
Oct 24, 2016 12.93 12.99 12.72 12.83 695,955 +0.00(+0.00%)
Oct 21, 2016 12.53 12.84 12.53 12.83 769,862 +0.11(+0.88%)
Oct 20, 2016 12.55 12.76 12.53 12.72 647,914 +0.09(+0.74%)
Oct 19, 2016 12.62 12.70 12.55 12.63 1,145,628 +0.03(+0.22%)
Oct 18, 2016 12.48 12.65 12.34 12.60 1,871,399 +0.32(+2.57%)
Oct 17, 2016 12.55 12.55 12.19 12.28 2,282,120 +0.14(+1.15%)
Oct 14, 2016 12.36 12.42 12.14 12.14 1,308,381 -0.02(-0.15%)
Oct 13, 2016 12.07 12.25 12.01 12.16 2,335,617 -0.02(-0.15%)
Oct 12, 2016 12.10 12.20 12.06 12.18 1,090,836 +0.01(+0.08%)
Oct 11, 2016 12.02 12.18 11.99 12.17 2,088,612 +0.10(+0.85%)
Oct 10, 2016 11.90 12.13 11.89 12.07 1,397,139 +0.13(+1.09%)
Oct 07, 2016 11.78 12.00 11.72 11.94 749,272 +0.29(+2.47%)
Oct 06, 2016 11.42 11.75 11.42 11.65 1,014,949 -0.08(-0.71%)
Oct 05, 2016 11.57 11.79 11.55 11.74 775,609 +0.33(+2.93%)
Oct 04, 2016 11.53 11.58 11.29 11.40 757,774 -0.15(-1.29%)
Oct 03, 2016 11.36 11.58 11.30 11.55 767,639 +0.19(+1.63%)
Sep 30, 2016 11.44 11.55 11.34 11.36 545,857 +0.02(+0.16%)
Sep 29, 2016 11.52 11.71 11.30 11.35 1,212,746 -0.21(-1.85%)
Sep 28, 2016 11.34 11.56 11.26 11.56 2,419,243 +0.23(+2.05%)
Sep 27, 2016 11.30 11.36 11.14 11.33 1,087,671 +0.07(+0.58%)
Sep 26, 2016 11.20 11.31 11.14 11.26 1,069,832 +0.00(+0.00%)
Sep 23, 2016 11.37 11.48 11.25 11.26 613,583 -0.19(-1.70%)
Sep 22, 2016 11.49 11.62 11.33 11.46 1,828,521 +0.24(+2.15%)
Sep 21, 2016 11.20 11.30 10.96 11.22 2,286,613 +0.12(+1.09%)
Sep 20, 2016 11.21 11.31 11.09 11.10 622,748 -0.04(-0.33%)
Sep 19, 2016 11.37 11.41 11.04 11.13 713,027 -0.11(-0.99%)
Sep 16, 2016 11.23 11.31 11.16 11.24 937,258 -0.07(-0.66%)
Sep 15, 2016 10.97 11.36 10.86 11.32 937,771 +0.38(+3.48%)
Sep 14, 2016 10.98 11.05 10.85 10.94 1,637,362 -0.03(-0.25%)
Sep 13, 2016 11.23 11.23 10.83 10.97 1,394,871 -0.44(-3.83%)
Sep 12, 2016 11.17 11.42 11.10 11.40 1,049,396 -0.01(-0.08%)
Sep 09, 2016 11.77 11.82 11.36 11.41 1,353,127 -0.70(-5.75%)
Sep 08, 2016 12.43 12.55 12.08 12.11 789,183 -0.43(-3.41%)
Sep 07, 2016 12.38 12.54 12.35 12.53 622,015 +0.15(+1.20%)
Sep 06, 2016 11.98 12.45 11.96 12.39 735,867 +0.33(+2.77%)
Sep 02, 2016 12.13 12.05 12.05 12.05 827,596 +0.04(+0.31%)
Sep 01, 2016 11.88 12.09 11.80 12.01 563,828 +0.04(+0.31%)
Aug 31, 2016 11.89 12.01 11.75 11.98 839,390 +0.22(+1.90%)
Aug 30, 2016 11.81 11.89 11.65 11.75 425,966 -0.12(-1.02%)
Aug 29, 2016 11.65 11.96 11.63 11.88 540,959 +0.21(+1.83%)
Aug 26, 2016 11.92 12.13 11.59 11.66 948,285 -0.25(-2.10%)
Aug 25, 2016 11.90 12.04 11.88 11.91 530,766 -0.06(-0.47%)
Aug 24, 2016 11.77 12.14 11.70 11.97 665,333 +0.03(+0.23%)
Aug 23, 2016 11.97 12.13 11.92 11.94 706,180 +0.06(+0.47%)
Aug 22, 2016 12.01 12.01 11.72 11.88 858,545 -0.20(-1.61%)
Aug 19, 2016 12.10 12.11 11.92 12.08 718,679 -0.09(-0.76%)
Aug 18, 2016 12.22 12.29 12.07 12.17 1,457,389 -0.04(-0.30%)
Aug 17, 2016 12.14 12.26 11.95 12.21 1,208,047 -0.04(-0.30%)
Aug 16, 2016 12.54 12.54 12.19 12.25 917,567 +0.02(+0.15%)
Aug 15, 2016 12.17 12.37 12.17 12.23 1,519,164 +0.12(+1.00%)
Aug 12, 2016 11.91 12.21 11.88 12.11 539,195 -0.08(-0.68%)
Aug 11, 2016 12.03 12.21 11.98 12.19 624,280 +0.20(+1.70%)
Aug 10, 2016 12.18 12.21 11.92 11.99 712,971 -0.10(-0.84%)
Aug 09, 2016 12.16 12.16 12.00 12.09 609,747 +0.06(+0.54%)
Aug 08, 2016 11.89 12.11 11.89 12.02 718,575 +0.08(+0.70%)
Aug 05, 2016 12.14 12.14 11.74 11.94 1,195,298 -0.15(-1.23%)
Aug 04, 2016 12.06 12.24 11.97 12.09 623,351 +0.10(+0.85%)
Aug 03, 2016 11.58 12.01 11.50 11.99 867,842 +0.27(+2.30%)
Aug 02, 2016 11.88 11.99 11.61 11.72 698,272 -0.18(-1.48%)
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.