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 13.61 13.86 13.51 13.61 961,593 +0.15(+1.11%)
Jul 30, 2015 13.47 13.59 13.30 13.46 1,972,411 -0.05(-0.37%)
Jul 29, 2015 13.45 13.77 13.18 13.51 1,975,642 +0.27(+2.04%)
Jul 28, 2015 13.42 13.50 13.00 13.24 3,194,398 -0.25(-1.85%)
Jul 27, 2015 13.41 13.55 13.31 13.49 1,895,662 -0.01(-0.07%)
Jul 24, 2015 13.80 13.83 13.43 13.50 1,939,774 -0.46(-3.30%)
Jul 23, 2015 13.76 14.17 13.76 13.96 1,278,608 -0.12(-0.85%)
Jul 22, 2015 14.40 14.48 13.98 14.08 1,164,795 -0.54(-3.69%)
Jul 21, 2015 14.46 14.69 14.37 14.62 936,112 +0.15(+1.04%)
Jul 20, 2015 14.69 14.71 14.39 14.47 982,074 -0.22(-1.50%)
Jul 17, 2015 14.88 14.88 14.55 14.69 1,883,450 -0.17(-1.14%)
Jul 16, 2015 15.77 15.77 14.58 14.86 2,455,351 -0.58(-3.76%)
Jul 15, 2015 15.25 15.46 15.06 15.44 1,554,311 -0.22(-1.40%)
Jul 14, 2015 15.61 15.84 15.57 15.66 1,010,984 +0.01(+0.06%)
Jul 13, 2015 15.23 15.73 15.20 15.65 1,424,506 +0.48(+3.16%)
Jul 10, 2015 15.45 15.48 15.07 15.17 1,244,216 +0.06(+0.40%)
Jul 09, 2015 15.48 15.80 15.03 15.11 1,285,282 -0.19(-1.24%)
Jul 08, 2015 15.86 15.91 15.25 15.30 1,331,987 -0.81(-5.03%)
Jul 07, 2015 15.98 16.15 15.70 16.11 2,171,361 -0.14(-0.86%)
Jul 06, 2015 16.20 16.46 16.11 16.25 1,527,207 -0.57(-3.39%)
Jul 02, 2015 16.24 16.82 16.82 16.82 1,608,700 +0.64(+3.96%)
Jul 01, 2015 16.41 16.44 16.10 16.18 2,571,403 -0.18(-1.10%)
Jun 30, 2015 16.38 16.52 16.14 16.36 1,302,640 +0.06(+0.37%)
Jun 29, 2015 16.70 16.81 16.10 16.30 1,595,784 -0.68(-4.00%)
Jun 26, 2015 16.81 17.15 16.80 16.98 790,258 +0.07(+0.41%)
Jun 25, 2015 16.86 17.42 16.74 16.91 1,991,317 +0.11(+0.65%)
Jun 24, 2015 16.48 16.84 16.35 16.80 2,118,944 +0.27(+1.63%)
Jun 23, 2015 16.80 16.90 16.30 16.53 1,570,755 -0.31(-1.84%)
Jun 22, 2015 16.97 16.98 16.63 16.84 1,007,061 +0.12(+0.72%)
Jun 19, 2015 17.07 17.20 16.63 16.72 1,967,893 -0.58(-3.35%)
Jun 18, 2015 16.28 17.49 16.04 17.30 6,636,681 +1.03(+6.33%)
Jun 17, 2015 15.87 16.49 15.86 16.27 4,043,518 +0.72(+4.63%)
Jun 16, 2015 15.25 15.67 15.20 15.55 1,308,230 +0.31(+2.03%)
Jun 15, 2015 15.29 15.31 15.03 15.24 993,003 -0.23(-1.49%)
Jun 12, 2015 15.73 15.73 15.36 15.47 3,874,600 -0.41(-2.58%)
Jun 11, 2015 15.70 15.88 15.62 15.88 1,902,187 -0.06(-0.38%)
Jun 10, 2015 16.15 16.30 15.84 15.94 1,602,020 +0.05(+0.31%)
Jun 09, 2015 15.61 15.92 15.57 15.89 1,743,539 +0.22(+1.40%)
Jun 08, 2015 15.84 15.94 15.45 15.67 2,039,073 +0.10(+0.64%)
Jun 05, 2015 15.49 15.83 15.38 15.57 2,147,215 -0.29(-1.83%)
Jun 04, 2015 16.14 16.20 15.81 15.86 2,122,982 -0.38(-2.34%)
Jun 03, 2015 15.71 16.34 15.71 16.24 3,606,277 +0.60(+3.84%)
Jun 02, 2015 15.34 15.88 15.31 15.64 2,274,025 +0.65(+4.34%)
Jun 01, 2015 14.94 15.02 14.78 14.99 1,053,217 +0.13(+0.87%)
May 29, 2015 14.88 15.06 14.76 14.86 1,311,952 -0.08(-0.54%)
May 28, 2015 14.77 14.95 14.59 14.94 1,261,467 +0.09(+0.61%)
May 27, 2015 14.69 14.87 14.52 14.85 1,394,479 +0.08(+0.54%)
May 26, 2015 14.61 15.03 14.61 14.77 1,728,598 -0.24(-1.60%)
May 22, 2015 15.55 15.01 15.01 15.01 2,026,600 -0.57(-3.66%)
May 21, 2015 15.55 15.85 15.37 15.58 2,031,112 -0.03(-0.19%)
May 20, 2015 14.55 15.63 14.45 15.61 3,403,821 +1.01(+6.92%)
May 19, 2015 14.39 14.62 14.32 14.60 1,742,406 +0.14(+0.97%)
May 18, 2015 14.97 14.97 14.42 14.46 2,035,737 -0.60(-3.98%)
May 15, 2015 14.70 15.14 14.55 15.06 1,059,107 +0.26(+1.76%)
May 14, 2015 14.87 15.06 14.62 14.80 1,075,363 +0.11(+0.75%)
May 13, 2015 14.67 14.82 14.43 14.69 1,332,054 +0.02(+0.14%)
May 12, 2015 14.72 15.02 14.60 14.67 2,027,038 -0.03(-0.20%)
May 11, 2015 14.86 15.01 14.69 14.70 1,114,463 -0.20(-1.34%)
May 08, 2015 14.73 14.96 14.42 14.90 2,102,791 +0.35(+2.41%)
May 07, 2015 14.70 14.91 14.39 14.55 3,257,765 -0.14(-0.95%)
May 06, 2015 15.68 15.75 14.64 14.69 3,535,775 -0.82(-5.29%)
May 05, 2015 15.36 15.67 15.36 15.51 1,189,148 +0.03(+0.19%)
May 04, 2015 15.24 15.57 15.18 15.48 1,858,019 +0.21(+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.