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, 2012 15.60 15.67 15.30 15.36 1,616,531 -0.51(-3.22%)
Nov 29, 2012 15.72 15.98 15.67 15.87 708,996 +0.10(+0.66%)
Nov 28, 2012 15.25 15.79 15.14 15.77 936,877 +0.20(+1.28%)
Nov 27, 2012 15.72 15.85 15.53 15.57 1,219,405 -0.03(-0.22%)
Nov 26, 2012 15.76 15.79 15.49 15.60 960,265 -0.29(-1.85%)
Nov 23, 2012 15.68 15.97 15.53 15.90 897,237 +0.49(+3.15%)
Nov 21, 2012 15.68 15.79 15.37 15.41 2,015,959 -0.55(-3.42%)
Nov 20, 2012 16.19 16.25 15.87 15.96 1,022,951 -0.11(-0.70%)
Nov 19, 2012 15.62 16.07 15.61 16.07 1,471,920 +0.16(+1.03%)
Nov 16, 2012 16.09 16.11 15.64 15.91 1,216,864 -0.25(-1.55%)
Nov 15, 2012 16.59 16.72 16.04 16.16 1,541,054 -0.45(-2.71%)
Nov 14, 2012 16.82 16.89 16.53 16.61 1,533,194 -0.16(-0.98%)
Nov 13, 2012 16.78 16.88 16.46 16.77 1,359,196 +0.25(+1.52%)
Nov 12, 2012 16.59 16.71 16.45 16.52 682,483 +0.27(+1.65%)
Nov 09, 2012 16.31 16.54 16.22 16.25 864,625 -0.12(-0.74%)
Nov 08, 2012 16.84 16.91 16.25 16.37 2,015,432 -0.16(-1.00%)
Nov 07, 2012 16.44 16.81 16.39 16.54 1,858,699 +0.02(+0.10%)
Nov 06, 2012 16.63 16.88 16.45 16.52 2,100,015 +0.54(+3.36%)
Nov 05, 2012 15.84 16.15 15.72 15.98 1,450,193 +0.49(+3.13%)
Nov 02, 2012 15.91 15.97 15.37 15.50 1,593,777 -0.24(-1.54%)
Nov 01, 2012 15.53 16.27 15.52 15.74 3,035,763 +0.68(+4.55%)
Oct 31, 2012 15.27 15.42 14.93 15.06 2,616,181 +0.43(+2.96%)
Oct 26, 2012 14.61 14.62 14.62 14.62 2,249,112 -0.09(-0.59%)
Oct 25, 2012 14.93 14.99 14.69 14.71 2,526,964 -0.16(-1.11%)
Oct 24, 2012 15.38 15.40 14.87 14.88 1,725,347 -0.41(-2.66%)
Oct 23, 2012 15.59 15.62 15.25 15.28 2,877,314 -0.25(-1.62%)
Oct 19, 2012 15.47 15.57 15.31 15.53 2,022,861 +0.03(+0.17%)
Oct 18, 2012 15.40 15.52 15.23 15.51 1,979,280 +0.08(+0.51%)
Oct 17, 2012 15.60 15.65 15.37 15.43 3,158,946 -0.03(-0.22%)
Oct 16, 2012 15.47 15.53 15.41 15.46 2,295,103 +0.07(+0.45%)
Oct 15, 2012 15.37 15.58 15.25 15.40 2,444,220 +0.32(+2.13%)
Oct 12, 2012 15.18 15.21 14.98 15.08 774,002 -0.13(-0.85%)
Oct 11, 2012 15.47 15.61 15.21 15.21 1,511,650 -0.10(-0.68%)
Oct 10, 2012 15.32 15.52 15.16 15.31 2,303,945 +0.02(+0.11%)
Oct 09, 2012 15.40 15.60 15.09 15.29 2,658,040 -0.21(-1.34%)
Oct 08, 2012 15.72 15.89 15.49 15.50 1,658,350 -0.31(-1.97%)
Oct 05, 2012 15.82 15.98 15.65 15.81 2,249,759 +0.30(+1.96%)
Oct 04, 2012 15.40 15.73 15.15 15.51 3,367,910 +0.10(+0.67%)
Oct 03, 2012 16.10 16.11 15.33 15.40 2,620,402 -0.64(-4.00%)
Oct 02, 2012 16.25 16.61 15.36 16.05 8,635,915 -0.76(-4.54%)
Oct 01, 2012 16.71 17.00 16.69 16.81 1,325,659 +0.16(+0.94%)
Sep 28, 2012 16.68 16.86 16.44 16.65 1,660,512 -0.15(-0.88%)
Sep 27, 2012 17.09 17.09 16.77 16.80 2,044,459 -0.16(-0.92%)
Sep 26, 2012 17.32 17.34 16.67 16.96 2,529,078 -0.38(-2.20%)
Sep 25, 2012 18.05 18.13 17.29 17.34 1,405,460 -0.47(-2.63%)
Sep 24, 2012 17.69 17.95 17.57 17.80 954,622 +0.15(+0.83%)
Sep 21, 2012 17.48 17.76 17.46 17.66 1,491,682 +0.26(+1.49%)
Sep 20, 2012 17.31 17.40 17.09 17.40 1,717,943 -0.02(-0.10%)
Sep 19, 2012 17.77 18.01 17.35 17.41 2,524,288 -0.16(-0.94%)
Sep 18, 2012 17.77 17.82 17.56 17.58 1,433,320 -0.13(-0.73%)
Sep 17, 2012 17.86 18.05 17.61 17.71 1,625,056 -0.27(-1.49%)
Sep 14, 2012 18.05 18.35 17.83 17.98 1,106,181 +0.08(+0.44%)
Sep 13, 2012 17.73 18.19 17.64 17.90 2,294,528 +0.18(+1.03%)
Sep 12, 2012 17.77 18.16 17.54 17.72 2,544,084 +0.10(+0.54%)
Sep 11, 2012 17.09 17.73 17.08 17.62 1,758,779 +0.60(+3.51%)
Sep 10, 2012 17.23 17.30 16.89 17.02 1,881,330 -0.44(-2.53%)
Sep 07, 2012 17.02 17.70 17.00 17.47 1,459,086 +0.50(+2.96%)
Sep 06, 2012 16.62 17.01 16.61 16.96 2,457,987 +0.35(+2.09%)
Sep 05, 2012 16.76 16.76 16.50 16.62 1,034,167 -0.12(-0.72%)
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.