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 (%)
Nov 30, 2017 17.33 17.56 16.81 16.87 1,109,579 -0.72(-4.12%)
Nov 29, 2017 18.09 18.09 17.59 17.59 780,141 -0.56(-3.11%)
Nov 28, 2017 18.14 18.30 18.00 18.16 942,183 +0.24(+1.31%)
Nov 27, 2017 17.83 18.03 17.73 17.92 595,248 -0.11(-0.63%)
Nov 24, 2017 17.83 18.34 17.83 18.04 562,290 +0.40(+2.29%)
Nov 22, 2017 17.56 17.69 17.51 17.63 466,436 +0.10(+0.59%)
Nov 21, 2017 17.49 17.73 17.40 17.53 579,757 +0.19(+1.08%)
Nov 20, 2017 17.17 17.37 17.16 17.34 574,129 +0.09(+0.55%)
Nov 17, 2017 16.86 17.27 16.86 17.25 520,576 +0.41(+2.46%)
Nov 16, 2017 16.51 16.90 16.42 16.83 549,542 +0.58(+3.60%)
Nov 15, 2017 16.21 16.34 16.00 16.25 515,494 +0.06(+0.35%)
Nov 14, 2017 16.56 16.56 16.19 16.19 470,496 -0.35(-2.14%)
Nov 13, 2017 16.52 16.69 16.39 16.55 839,994 +0.19(+1.14%)
Nov 10, 2017 16.62 16.67 16.31 16.36 702,110 -0.42(-2.50%)
Nov 09, 2017 16.87 16.93 16.57 16.78 798,790 -0.31(-1.80%)
Nov 08, 2017 16.99 17.38 16.80 17.09 1,248,976 +0.73(+4.45%)
Nov 07, 2017 16.80 16.83 16.18 16.36 1,101,073 -0.43(-2.56%)
Nov 06, 2017 16.78 16.88 16.60 16.79 1,074,316 +0.05(+0.28%)
Nov 03, 2017 17.15 17.21 16.56 16.74 805,410 -0.42(-2.45%)
Nov 02, 2017 17.09 17.20 16.85 17.16 858,584 +0.02(+0.11%)
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.