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 (%)
Oct 31, 2011 23.49 23.51 22.55 22.56 1,053,104 -1.10(-4.65%)
Oct 28, 2011 23.45 23.76 23.32 23.66 1,155,401 +0.26(+1.11%)
Oct 27, 2011 22.97 23.57 22.79 23.40 2,353,870 +1.12(+5.02%)
Oct 26, 2011 22.31 22.34 21.78 22.28 899,090 +0.43(+1.98%)
Oct 25, 2011 22.30 22.30 21.77 21.85 1,222,844 -0.49(-2.17%)
Oct 24, 2011 21.84 22.41 21.76 22.34 884,990 +0.54(+2.46%)
Oct 21, 2011 21.43 21.95 21.41 21.80 1,227,580 +0.55(+2.57%)
Oct 20, 2011 21.24 21.44 21.05 21.25 1,389,206 -0.16(-0.77%)
Oct 19, 2011 21.65 21.65 21.31 21.42 1,554,782 -0.23(-1.08%)
Oct 18, 2011 21.57 21.75 21.20 21.65 1,144,507 +0.16(+0.77%)
Oct 17, 2011 21.38 21.53 21.22 21.49 1,270,483 -0.31(-1.43%)
Oct 14, 2011 21.76 21.86 21.29 21.80 1,057,008 +0.21(+0.96%)
Oct 13, 2011 20.87 21.61 20.78 21.59 1,942,065 +0.66(+3.15%)
Oct 12, 2011 21.12 21.30 20.88 20.93 1,361,774 +0.36(+1.77%)
Oct 11, 2011 20.90 21.01 20.43 20.57 1,831,416 -0.56(-2.67%)
Oct 10, 2011 21.36 21.43 20.89 21.13 1,052,648 +0.42(+2.01%)
Oct 07, 2011 21.24 21.57 20.64 20.72 1,624,723 -0.49(-2.29%)
Oct 06, 2011 21.15 21.21 20.98 21.20 2,213,639 +0.51(+2.47%)
Oct 05, 2011 20.47 20.78 20.20 20.69 5,870,412 -0.21(-0.99%)
Oct 04, 2011 20.59 21.11 20.34 20.90 4,163,977 -0.06(-0.29%)
Oct 03, 2011 20.50 21.42 20.39 20.96 4,230,041 +0.55(+2.67%)
Sep 30, 2011 20.01 20.78 19.91 20.41 2,934,812 +0.10(+0.51%)
Sep 29, 2011 20.67 20.90 20.02 20.31 2,809,741 -0.07(-0.34%)
Sep 28, 2011 20.56 20.91 20.16 20.38 2,109,434 -0.06(-0.30%)
Sep 27, 2011 20.96 21.04 20.31 20.44 2,277,669 -0.06(-0.30%)
Sep 26, 2011 20.65 20.69 19.76 20.50 2,135,437 -0.06(-0.29%)
Sep 23, 2011 19.86 20.74 19.33 20.56 2,107,402 +0.56(+2.82%)
Sep 22, 2011 20.39 20.94 19.74 20.00 2,866,927 -1.22(-5.76%)
Sep 21, 2011 22.95 23.10 21.22 21.22 2,134,917 -1.64(-7.16%)
Sep 20, 2011 23.15 23.99 22.79 22.86 2,635,130 -0.29(-1.24%)
Sep 19, 2011 22.98 23.83 22.65 23.14 1,703,581 -0.59(-2.48%)
Sep 16, 2011 23.41 23.78 22.88 23.73 1,280,634 +0.62(+2.70%)
Sep 15, 2011 24.17 24.18 23.05 23.11 1,557,462 +0.05(+0.23%)
Sep 14, 2011 22.96 23.37 22.35 23.05 1,508,232 +0.14(+0.60%)
Sep 13, 2011 22.99 23.05 22.34 22.92 1,266,403 -0.44(-1.89%)
Sep 12, 2011 23.64 23.83 22.85 23.36 1,208,678 -0.64(-2.67%)
Sep 09, 2011 24.40 24.60 23.70 24.00 1,265,516 -0.91(-3.65%)
Sep 08, 2011 25.07 25.64 24.67 24.91 1,163,814 -0.70(-2.74%)
Sep 07, 2011 25.08 25.68 24.74 25.61 1,390,972 +1.03(+4.19%)
Sep 06, 2011 24.28 24.61 22.85 24.58 3,877,864 -0.91(-3.57%)
Sep 02, 2011 25.86 25.86 25.17 25.49 1,474,836 -0.96(-3.64%)
Sep 01, 2011 26.78 27.04 26.37 26.45 2,281,603 -0.53(-1.96%)
Aug 31, 2011 27.30 27.30 26.47 26.98 3,330,711 -0.05(-0.19%)
Aug 30, 2011 27.12 27.94 26.93 27.03 1,398,085 -0.09(-0.32%)
Aug 29, 2011 26.50 27.62 26.31 27.12 1,831,643 +0.95(+3.64%)
Aug 26, 2011 25.28 26.16 24.67 26.16 2,530,769 +0.84(+3.32%)
Aug 25, 2011 25.44 25.59 24.81 25.32 1,375,449 -0.29(-1.12%)
Aug 24, 2011 25.22 25.69 24.99 25.61 1,406,319 +0.44(+1.76%)
Aug 23, 2011 24.22 25.19 23.97 25.17 1,066,161 +0.65(+2.65%)
Aug 22, 2011 24.07 24.65 24.07 24.52 1,376,255 +0.62(+2.57%)
Aug 19, 2011 23.31 24.22 23.31 23.90 1,076,131 +0.29(+1.21%)
Aug 18, 2011 23.94 24.09 23.39 23.62 882,325 -1.05(-4.25%)
Aug 17, 2011 24.55 24.84 24.38 24.67 1,233,595 +0.34(+1.39%)
Aug 16, 2011 24.73 24.95 24.12 24.33 1,341,320 -0.15(-0.60%)
Aug 15, 2011 23.70 24.54 23.54 24.48 906,003 +1.29(+5.57%)
Aug 12, 2011 22.52 23.40 22.09 23.18 2,295,649 +0.39(+1.71%)
Aug 11, 2011 22.47 22.99 22.07 22.79 1,049,463 +0.71(+3.22%)
Aug 10, 2011 22.30 23.01 22.05 22.08 1,340,678 -0.92(-3.99%)
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.