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 (%)
May 31, 2017 14.09 14.30 14.05 14.22 1,356,527 +0.25(+1.80%)
May 30, 2017 13.89 14.10 13.87 13.97 540,848 -0.21(-1.45%)
May 26, 2017 14.11 14.24 13.95 14.17 890,841 +0.18(+1.27%)
May 25, 2017 13.95 14.03 13.82 14.00 1,262,096 +0.25(+1.83%)
May 24, 2017 13.60 13.86 13.46 13.75 1,295,341 +0.18(+1.31%)
May 23, 2017 13.53 13.63 13.42 13.57 4,350,690 +0.20(+1.47%)
May 22, 2017 13.11 13.62 13.07 13.37 1,872,715 -0.12(-0.90%)
May 19, 2017 13.39 13.66 13.32 13.49 1,485,076 +0.65(+5.09%)
May 18, 2017 12.74 14.23 12.73 12.84 2,479,358 -2.19(-14.60%)
May 17, 2017 15.34 15.39 15.02 15.03 1,027,760 -0.39(-2.54%)
May 16, 2017 15.54 15.59 15.41 15.43 920,473 -0.02(-0.12%)
May 15, 2017 15.34 15.53 15.32 15.44 894,527 +0.15(+0.98%)
May 12, 2017 15.18 15.38 15.14 15.30 1,077,312 +0.20(+1.30%)
May 11, 2017 15.17 15.17 15.02 15.10 1,862,571 -0.10(-0.68%)
May 10, 2017 15.10 15.27 15.10 15.20 802,885 +0.24(+1.62%)
May 09, 2017 14.74 14.99 14.73 14.96 684,155 +0.22(+1.52%)
May 08, 2017 14.79 14.85 14.56 14.73 802,706 -0.12(-0.82%)
May 05, 2017 14.70 14.87 14.70 14.86 1,692,400 +0.17(+1.14%)
May 04, 2017 14.92 14.94 14.63 14.69 1,060,189 -0.33(-2.18%)
May 03, 2017 15.29 15.31 14.86 15.02 1,567,573 -0.28(-1.83%)
May 02, 2017 15.19 15.30 15.05 15.30 1,775,704 +0.20(+1.30%)
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.