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 (%)
Jul 31, 2015 12.31 12.53 12.22 12.31 1,063,513 +0.14(+1.11%)
Jul 30, 2015 12.18 12.29 12.03 12.17 2,181,469 -0.05(-0.37%)
Jul 29, 2015 12.16 12.45 11.92 12.22 2,185,042 +0.24(+2.04%)
Jul 28, 2015 12.13 12.21 11.75 11.97 3,532,976 -0.23(-1.85%)
Jul 27, 2015 12.12 12.25 12.03 12.20 2,096,585 -0.01(-0.07%)
Jul 24, 2015 12.48 12.50 12.14 12.21 2,145,373 -0.42(-3.30%)
Jul 23, 2015 12.44 12.81 12.44 12.62 1,414,129 -0.11(-0.85%)
Jul 22, 2015 13.02 13.09 12.64 12.73 1,288,253 -0.49(-3.69%)
Jul 21, 2015 13.07 13.28 12.99 13.22 1,035,331 +0.14(+1.04%)
Jul 20, 2015 13.28 13.30 13.01 13.08 1,086,165 -0.20(-1.50%)
Jul 17, 2015 13.45 13.45 13.16 13.28 2,083,079 -0.15(-1.14%)
Jul 16, 2015 14.26 14.26 13.18 13.44 2,715,596 -0.52(-3.76%)
Jul 15, 2015 13.79 13.98 13.62 13.96 1,719,054 -0.20(-1.40%)
Jul 14, 2015 14.11 14.32 14.08 14.16 1,118,139 +0.01(+0.06%)
Jul 13, 2015 13.77 14.23 13.74 14.15 1,575,491 +0.43(+3.16%)
Jul 10, 2015 13.97 14.00 13.63 13.72 1,376,092 +0.05(+0.40%)
Jul 09, 2015 14.00 14.29 13.59 13.66 1,421,510 -0.17(-1.24%)
Jul 08, 2015 14.34 14.39 13.79 13.83 1,473,166 -0.73(-5.03%)
Jul 07, 2015 14.45 14.60 14.19 14.57 2,401,506 -0.13(-0.86%)
Jul 06, 2015 14.65 14.88 14.57 14.69 1,689,077 -0.52(-3.39%)
Jul 02, 2015 14.68 15.21 15.21 15.21 1,779,208 +0.58(+3.96%)
Jul 01, 2015 14.84 14.86 14.56 14.63 2,843,949 -0.16(-1.10%)
Jun 30, 2015 14.81 14.94 14.59 14.79 1,440,708 +0.05(+0.37%)
Jun 29, 2015 15.10 15.20 14.56 14.74 1,764,923 -0.61(-4.00%)
Jun 26, 2015 15.20 15.51 15.19 15.35 874,018 +0.06(+0.41%)
Jun 25, 2015 15.24 15.75 15.14 15.29 2,202,379 +0.10(+0.66%)
Jun 24, 2015 14.90 15.23 14.78 15.19 2,343,533 +0.24(+1.63%)
Jun 23, 2015 15.19 15.28 14.74 14.95 1,737,241 -0.28(-1.84%)
Jun 22, 2015 15.34 15.35 15.04 15.23 1,113,800 +0.11(+0.72%)
Jun 19, 2015 15.43 15.55 15.04 15.12 2,176,472 -0.52(-3.35%)
Jun 18, 2015 14.72 15.81 14.50 15.64 7,340,111 +0.93(+6.33%)
Jun 17, 2015 14.35 14.91 14.34 14.71 4,472,095 +0.65(+4.63%)
Jun 16, 2015 13.79 14.17 13.74 14.06 1,446,891 +0.28(+2.03%)
Jun 15, 2015 13.82 13.84 13.59 13.78 1,098,252 -0.21(-1.49%)
Jun 12, 2015 14.22 14.22 13.89 13.99 4,285,273 -0.37(-2.58%)
Jun 11, 2015 14.20 14.36 14.12 14.36 2,103,802 -0.05(-0.38%)
Jun 10, 2015 14.60 14.74 14.32 14.41 1,771,820 +0.05(+0.31%)
Jun 09, 2015 14.11 14.39 14.08 14.37 1,928,338 +0.20(+1.40%)
Jun 08, 2015 14.32 14.41 13.97 14.17 2,255,197 +0.09(+0.64%)
Jun 05, 2015 14.01 14.31 13.91 14.08 2,374,801 -0.26(-1.83%)
Jun 04, 2015 14.59 14.64 14.29 14.34 2,347,999 -0.34(-2.34%)
Jun 03, 2015 14.20 14.77 14.20 14.68 3,988,510 +0.54(+3.84%)
Jun 02, 2015 13.87 14.36 13.84 14.14 2,515,051 +0.59(+4.34%)
Jun 01, 2015 13.51 13.58 13.36 13.55 1,164,848 +0.12(+0.88%)
May 29, 2015 13.45 13.62 13.35 13.44 1,451,007 -0.07(-0.54%)
May 28, 2015 13.35 13.52 13.19 13.51 1,395,171 +0.08(+0.61%)
May 27, 2015 13.28 13.45 13.13 13.43 1,542,281 +0.07(+0.54%)
May 26, 2015 13.21 13.59 13.21 13.35 1,911,814 -0.22(-1.60%)
May 22, 2015 14.06 13.57 13.57 13.57 2,241,402 -0.52(-3.66%)
May 21, 2015 14.06 14.33 13.90 14.09 2,246,392 -0.03(-0.19%)
May 20, 2015 13.16 14.13 13.07 14.11 3,764,596 +0.91(+6.92%)
May 19, 2015 13.01 13.22 12.95 13.20 1,927,085 +0.13(+0.97%)
May 18, 2015 13.54 13.54 13.04 13.07 2,251,507 -0.54(-3.98%)
May 15, 2015 13.29 13.69 13.16 13.62 1,171,363 +0.23(+1.76%)
May 14, 2015 13.45 13.62 13.22 13.38 1,189,342 +0.10(+0.75%)
May 13, 2015 13.26 13.40 13.05 13.28 1,473,240 +0.02(+0.14%)
May 12, 2015 13.31 13.58 13.20 13.26 2,241,886 -0.03(-0.20%)
May 11, 2015 13.44 13.57 13.28 13.29 1,232,586 -0.18(-1.34%)
May 08, 2015 13.32 13.53 13.04 13.47 2,325,668 +0.32(+2.41%)
May 07, 2015 13.29 13.48 13.02 13.16 3,603,059 -0.13(-0.95%)
May 06, 2015 14.18 14.24 13.24 13.28 3,910,536 -0.74(-5.29%)
May 05, 2015 13.89 14.17 13.89 14.02 1,315,187 +0.03(+0.19%)
May 04, 2015 13.78 14.08 13.73 14.00 2,054,952 +0.19(+1.38%)
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.