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 28, 2017 15.38 15.45 15.01 15.04 4,481,927 -0.11(-0.74%)
Apr 27, 2017 15.40 15.45 15.07 15.16 1,087,582 -0.17(-1.10%)
Apr 26, 2017 15.32 15.48 15.26 15.32 1,211,509 -0.14(-0.91%)
Apr 25, 2017 15.29 15.46 15.24 15.46 1,865,423 +0.10(+0.67%)
Apr 24, 2017 15.50 15.61 15.36 15.36 1,025,782 +0.06(+0.37%)
Apr 21, 2017 15.37 15.44 15.30 15.30 544,582 -0.06(-0.37%)
Apr 20, 2017 15.31 15.42 15.24 15.36 1,136,998 +0.18(+1.19%)
Apr 19, 2017 15.36 15.37 15.16 15.18 1,257,510 -0.06(-0.43%)
Apr 18, 2017 15.21 15.33 15.16 15.25 1,170,167 +0.03(+0.18%)
Apr 17, 2017 15.23 15.25 15.12 15.22 1,881,246 +0.13(+0.86%)
Apr 13, 2017 15.04 15.15 15.00 15.09 771,499 +0.05(+0.31%)
Apr 12, 2017 14.88 15.05 14.79 15.04 883,040 +0.10(+0.68%)
Apr 11, 2017 14.86 15.06 14.66 14.94 2,051,861 +0.02(+0.12%)
Apr 10, 2017 14.84 14.93 14.74 14.92 1,528,483 +0.13(+0.88%)
Apr 07, 2017 15.02 15.12 14.73 14.79 653,027 -0.15(-0.99%)
Apr 06, 2017 15.02 15.12 14.86 14.94 1,096,279 -0.16(-1.05%)
Apr 05, 2017 15.48 15.52 15.09 15.10 955,789 -0.26(-1.69%)
Apr 04, 2017 15.07 15.41 15.05 15.36 1,126,671 +0.20(+1.29%)
Apr 03, 2017 14.95 15.18 14.93 15.16 2,703,907 +0.32(+2.19%)
Mar 31, 2017 14.80 14.91 14.70 14.84 1,308,168 -0.06(-0.37%)
Mar 30, 2017 15.01 15.13 14.86 14.89 946,848 -0.16(-1.05%)
Mar 29, 2017 14.91 15.08 14.82 15.05 888,923 +0.18(+1.19%)
Mar 28, 2017 15.00 15.09 14.82 14.87 846,624 -0.16(-1.05%)
Mar 27, 2017 15.02 15.12 14.87 15.03 640,903 -0.19(-1.22%)
Mar 24, 2017 15.20 15.28 15.13 15.22 1,948,311 +0.07(+0.49%)
Mar 23, 2017 14.95 15.35 14.95 15.14 1,650,092 +0.08(+0.56%)
Mar 22, 2017 14.83 15.24 14.79 15.06 1,028,712 -0.08(-0.55%)
Mar 21, 2017 15.57 15.61 15.14 15.14 1,572,463 -0.36(-2.34%)
Mar 20, 2017 15.24 15.58 15.19 15.51 1,477,022 +0.39(+2.58%)
Mar 17, 2017 15.30 15.34 14.92 15.12 1,558,207 -0.10(-0.67%)
Mar 16, 2017 15.02 15.28 14.96 15.22 1,907,991 +0.39(+2.63%)
Mar 15, 2017 14.69 14.91 14.48 14.83 1,170,618 +0.29(+1.98%)
Mar 14, 2017 14.54 14.61 14.43 14.54 1,284,560 -0.08(-0.57%)
Mar 13, 2017 14.35 14.67 14.30 14.62 1,150,620 +0.29(+2.01%)
Mar 10, 2017 14.25 14.40 14.22 14.34 1,214,018 +0.15(+1.05%)
Mar 09, 2017 14.34 14.35 14.10 14.19 831,850 -0.05(-0.33%)
Mar 08, 2017 14.40 14.50 14.22 14.23 1,159,894 -0.22(-1.54%)
Mar 07, 2017 14.68 14.68 14.43 14.46 766,699 -0.13(-0.89%)
Mar 06, 2017 14.75 14.76 14.57 14.59 1,436,330 -0.17(-1.13%)
Mar 03, 2017 14.47 14.83 14.47 14.75 2,052,222 +0.36(+2.52%)
Mar 02, 2017 14.48 14.54 14.29 14.39 1,358,441 -0.33(-2.27%)
Mar 01, 2017 14.51 14.78 14.51 14.73 2,535,613 +0.32(+2.26%)
Feb 28, 2017 14.64 14.67 14.36 14.40 1,201,627 -0.27(-1.84%)
Feb 27, 2017 14.64 14.75 14.56 14.67 1,124,352 +0.08(+0.57%)
Feb 24, 2017 14.46 14.82 14.45 14.59 1,273,305 -0.20(-1.32%)
Feb 23, 2017 14.99 15.02 14.76 14.78 4,731,300 -0.07(-0.50%)
Feb 22, 2017 14.83 14.91 14.71 14.86 1,307,280 +0.10(+0.69%)
Feb 21, 2017 14.85 14.86 14.69 14.75 2,074,102 +0.03(+0.19%)
Feb 17, 2017 14.73 14.73 14.73 0 +0.02(+0.13%)
Feb 16, 2017 14.98 15.11 14.69 14.71 1,517,699 -0.29(-1.92%)
Feb 15, 2017 14.57 15.06 14.53 14.99 2,758,173 +0.39(+2.67%)
Feb 14, 2017 14.52 14.63 14.26 14.60 2,156,518 +0.39(+2.74%)
Feb 13, 2017 14.55 14.55 14.12 14.21 1,918,109 -0.12(-0.84%)
Feb 10, 2017 14.21 14.41 14.15 14.34 1,905,644 +0.13(+0.92%)
Feb 09, 2017 14.33 14.43 14.06 14.21 3,505,609 -0.09(-0.65%)
Feb 08, 2017 13.97 14.33 13.92 14.30 2,105,935 +0.33(+2.39%)
Feb 07, 2017 13.83 14.11 13.82 13.96 2,070,184 -0.08(-0.60%)
Feb 06, 2017 13.90 14.07 13.77 14.05 1,953,312 +0.22(+1.61%)
Feb 03, 2017 13.89 13.93 13.72 13.82 3,865,346 +0.64(+4.86%)
Feb 02, 2017 13.44 13.46 13.11 13.18 2,511,931 +0.07(+0.57%)
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.