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 (%)
Apr 30, 2019 14.42 14.48 14.25 14.35 812,079 -0.02(-0.13%)
Apr 29, 2019 14.42 14.49 14.33 14.37 563,554 +0.04(+0.27%)
Apr 26, 2019 14.36 14.51 14.25 14.33 808,773 -0.03(-0.20%)
Apr 25, 2019 14.32 14.44 14.12 14.36 695,936 +0.09(+0.61%)
Apr 24, 2019 14.62 14.68 14.07 14.28 1,108,234 -0.61(-4.10%)
Apr 23, 2019 14.93 15.13 14.70 14.89 706,462 +0.03(+0.20%)
Apr 22, 2019 14.85 15.04 14.74 14.86 285,708 -0.09(-0.58%)
Apr 18, 2019 14.72 15.08 14.62 14.94 665,757 +0.38(+2.60%)
Apr 17, 2019 15.22 15.22 14.51 14.57 1,622,339 -0.67(-4.39%)
Apr 16, 2019 14.98 15.32 14.95 15.23 580,876 +0.26(+1.75%)
Apr 15, 2019 15.16 15.16 14.92 14.97 471,590 +0.06(+0.39%)
Apr 12, 2019 15.30 15.36 14.86 14.91 586,820 -0.56(-3.63%)
Apr 11, 2019 15.60 15.75 15.38 15.48 1,257,346 -0.10(-0.62%)
Apr 10, 2019 15.52 15.74 15.40 15.57 757,700 +0.14(+0.88%)
Apr 09, 2019 15.59 15.60 15.32 15.44 1,499,793 -0.30(-1.91%)
Apr 08, 2019 15.53 15.79 15.40 15.74 519,811 +0.15(+0.93%)
Apr 05, 2019 15.39 15.68 15.24 15.59 535,536 +0.26(+1.71%)
Apr 04, 2019 14.68 15.38 14.68 15.33 752,152 +0.70(+4.77%)
Apr 03, 2019 14.79 14.88 14.56 14.63 445,731 -0.01(-0.07%)
Apr 02, 2019 14.78 14.89 14.60 14.64 563,599 -0.05(-0.33%)
Apr 01, 2019 14.80 14.82 14.60 14.69 524,882 +0.08(+0.53%)
Mar 29, 2019 14.71 14.91 14.60 14.61 625,411 +0.05(+0.33%)
Mar 28, 2019 14.26 14.63 14.06 14.57 1,178,111 +0.20(+1.42%)
Mar 27, 2019 14.70 14.79 14.28 14.36 1,371,164 -0.99(-6.44%)
Mar 26, 2019 15.24 15.44 15.14 15.35 466,719 +0.06(+0.38%)
Mar 25, 2019 15.17 15.41 15.10 15.29 773,293 +0.01(+0.06%)
Mar 22, 2019 15.54 15.63 15.26 15.28 614,577 -0.79(-4.94%)
Mar 21, 2019 16.23 16.23 15.69 16.08 696,677 -0.11(-0.66%)
Mar 20, 2019 16.31 16.45 16.04 16.18 1,363,308 -0.18(-1.13%)
Mar 19, 2019 16.35 16.48 16.26 16.37 1,392,641 -0.07(-0.41%)
Mar 18, 2019 16.05 16.44 16.01 16.44 1,299,953 +0.35(+2.17%)
Mar 15, 2019 15.64 16.15 15.61 16.09 1,840,429 +0.53(+3.43%)
Mar 14, 2019 15.54 15.74 15.51 15.55 1,116,440 -0.12(-0.74%)
Mar 13, 2019 15.09 15.73 15.08 15.67 1,272,616 +0.50(+3.32%)
Mar 12, 2019 15.09 15.39 15.05 15.17 698,515 +0.16(+1.03%)
Mar 11, 2019 14.88 15.07 14.75 15.01 695,944 +0.39(+2.65%)
Mar 08, 2019 14.45 14.68 14.41 14.62 680,100 +0.37(+2.58%)
Mar 07, 2019 14.50 14.50 14.15 14.26 1,179,537 -0.23(-1.61%)
Mar 06, 2019 14.99 15.01 14.36 14.49 1,371,761 -0.48(-3.24%)
Mar 05, 2019 14.91 15.08 14.85 14.97 353,529 +0.08(+0.52%)
Mar 04, 2019 14.97 15.34 14.76 14.90 1,010,394 -0.05(-0.32%)
Mar 01, 2019 15.16 15.24 14.88 14.94 695,578 -0.35(-2.28%)
Feb 28, 2019 15.67 15.68 15.28 15.29 857,534 -0.39(-2.47%)
Feb 27, 2019 15.83 15.85 15.63 15.68 1,000,369 -0.16(-1.04%)
Feb 26, 2019 15.84 16.00 15.76 15.85 688,649 +0.02(+0.12%)
Feb 25, 2019 15.99 16.00 15.79 15.83 325,595 -0.08(-0.49%)
Feb 22, 2019 15.86 16.08 15.81 15.90 1,611,665 +0.14(+0.86%)
Feb 21, 2019 15.77 15.94 15.54 15.77 881,132 -0.01(-0.06%)
Feb 20, 2019 15.71 15.94 15.58 15.78 1,016,860 +0.29(+1.88%)
Feb 19, 2019 15.48 15.71 15.44 15.49 415,158 -0.09(-0.56%)
Feb 15, 2019 15.46 15.63 15.40 15.57 2,998,798 +0.36(+2.36%)
Feb 14, 2019 14.75 15.22 14.70 15.22 1,093,330 +0.33(+2.21%)
Feb 13, 2019 15.07 15.15 14.73 14.89 1,220,661 -0.23(-1.54%)
Feb 12, 2019 15.22 15.27 15.07 15.12 1,229,607 -0.03(-0.19%)
Feb 11, 2019 15.08 15.18 14.72 15.15 1,595,428 -0.11(-0.70%)
Feb 08, 2019 15.56 15.56 14.94 15.25 1,665,013 -0.28(-1.81%)
Feb 07, 2019 15.67 15.83 15.31 15.54 594,759 -0.36(-2.26%)
Feb 06, 2019 15.91 16.13 15.75 15.89 684,847 -0.55(-3.36%)
Feb 05, 2019 16.45 16.61 16.32 16.45 391,119 -0.09(-0.53%)
Feb 04, 2019 16.39 16.66 16.34 16.53 855,141 +0.00(+0.00%)
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.