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, 2013 16.23 16.45 16.00 16.26 798,259 +0.05(+0.32%)
Jul 30, 2013 16.31 16.32 16.11 16.21 824,644 -0.15(-0.90%)
Jul 29, 2013 16.44 16.52 16.31 16.36 676,855 -0.21(-1.26%)
Jul 26, 2013 16.50 16.67 16.38 16.57 830,268 -0.01(-0.05%)
Jul 25, 2013 16.35 16.69 16.31 16.57 973,102 +0.13(+0.79%)
Jul 24, 2013 16.76 16.83 16.19 16.44 739,015 -0.46(-2.72%)
Jul 23, 2013 17.31 17.45 16.86 16.90 765,229 -0.11(-0.66%)
Jul 22, 2013 16.72 17.07 16.58 17.02 680,706 +0.42(+2.56%)
Jul 19, 2013 16.56 16.68 16.46 16.59 822,886 -0.10(-0.57%)
Jul 18, 2013 16.26 16.71 16.26 16.69 797,392 +0.41(+2.50%)
Jul 17, 2013 16.35 16.44 16.20 16.28 755,181 +0.10(+0.59%)
Jul 16, 2013 16.49 16.49 16.07 16.18 838,367 -0.23(-1.42%)
Jul 15, 2013 15.85 16.44 15.83 16.42 1,188,512 +0.55(+3.50%)
Jul 12, 2013 16.20 16.25 15.78 15.86 806,366 -0.40(-2.45%)
Jul 11, 2013 16.18 16.27 15.98 16.26 551,596 +0.31(+1.96%)
Jul 10, 2013 15.86 16.09 15.85 15.95 539,893 +0.12(+0.77%)
Jul 09, 2013 15.97 15.90 15.79 15.83 1,106,776 -0.07(-0.44%)
Jul 08, 2013 15.81 15.98 15.71 15.90 716,627 +0.27(+1.72%)
Jul 05, 2013 15.72 15.84 15.46 15.63 1,761,518 -0.17(-1.10%)
Jul 03, 2013 15.91 16.03 15.73 15.80 1,052,214 -0.12(-0.76%)
Jul 02, 2013 16.12 16.37 15.83 15.92 1,620,363 -0.27(-1.66%)
Jul 01, 2013 15.94 16.32 15.94 16.19 1,489,030 +0.08(+0.48%)
Jun 28, 2013 15.53 16.16 15.52 16.11 1,197,097 +0.41(+2.59%)
Jun 26, 2013 15.63 15.98 15.43 15.71 1,421,343 +0.18(+1.17%)
Jun 25, 2013 15.24 15.60 14.94 15.53 1,119,944 +0.43(+2.87%)
Jun 24, 2013 14.76 15.28 14.61 15.09 1,407,572 -0.18(-1.19%)
Jun 21, 2013 15.45 15.53 15.18 15.27 1,369,207 -0.35(-2.22%)
Jun 20, 2013 15.35 15.83 15.28 15.62 1,171,509 -0.50(-3.12%)
Jun 19, 2013 16.63 16.76 16.12 16.12 1,568,713 -0.51(-3.07%)
Jun 18, 2013 16.35 16.69 16.24 16.63 1,460,847 +0.23(+1.37%)
Jun 17, 2013 16.48 16.58 16.30 16.41 918,316 -0.07(-0.42%)
Jun 14, 2013 16.54 16.61 16.41 16.48 671,190 -0.09(-0.52%)
Jun 13, 2013 16.16 16.60 16.15 16.57 1,165,081 +0.49(+3.07%)
Jun 12, 2013 16.24 16.24 15.94 16.07 834,285 -0.08(-0.48%)
Jun 11, 2013 15.91 16.29 15.91 16.15 1,387,731 -0.41(-2.46%)
Jun 10, 2013 16.26 16.63 16.18 16.56 1,338,255 +0.28(+1.70%)
Jun 07, 2013 16.16 16.56 16.06 16.28 636,749 -0.20(-1.21%)
Jun 06, 2013 16.31 16.50 16.29 16.48 537,763 +0.01(+0.05%)
Jun 05, 2013 16.90 16.90 16.39 16.47 653,919 -0.40(-2.36%)
Jun 04, 2013 17.04 17.09 16.71 16.87 559,933 +0.08(+0.46%)
Jun 03, 2013 16.48 16.83 16.27 16.79 918,961 +0.19(+1.15%)
May 31, 2013 16.70 16.82 16.51 16.60 2,148,423 -0.49(-2.84%)
May 30, 2013 17.02 17.20 16.90 17.09 1,104,618 +0.16(+0.97%)
May 29, 2013 17.35 17.37 16.74 16.92 1,389,445 -0.71(-4.03%)
May 28, 2013 17.92 18.03 17.59 17.63 837,127 -0.12(-0.68%)
May 24, 2013 17.91 17.91 17.42 17.75 865,035 -0.14(-0.77%)
May 23, 2013 17.76 17.98 17.57 17.89 785,292 +0.03(+0.15%)
May 22, 2013 17.81 18.16 17.72 17.86 936,443 +0.06(+0.34%)
May 21, 2013 17.65 17.90 17.49 17.80 1,011,538 +0.09(+0.49%)
May 20, 2013 17.61 17.73 17.50 17.72 1,199,264 +0.14(+0.79%)
May 17, 2013 17.64 17.69 17.50 17.58 1,093,802 -0.04(-0.25%)
May 16, 2013 17.42 17.78 17.40 17.62 965,674 +0.12(+0.69%)
May 15, 2013 17.47 17.53 17.36 17.50 954,971 -0.13(-0.74%)
May 13, 2013 17.34 17.76 17.30 17.63 989,077 -0.19(-1.07%)
May 10, 2013 17.45 17.95 17.38 17.82 1,684,110 +0.27(+1.53%)
May 09, 2013 17.79 17.80 17.46 17.55 587,920 -0.20(-1.12%)
May 08, 2013 17.72 17.80 17.61 17.75 1,099,250 +0.08(+0.44%)
May 07, 2013 17.63 17.80 17.61 17.67 838,285 -0.03(-0.20%)
May 06, 2013 17.78 17.93 17.64 17.71 1,428,628 -0.16(-0.92%)
May 03, 2013 17.80 17.99 17.74 17.87 1,018,549 +0.13(+0.73%)
May 02, 2013 17.88 18.00 17.62 17.74 712,458 +0.06(+0.34%)
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.