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 (%)
Nov 30, 2017 17.33 17.56 16.81 16.87 1,109,579 -0.72(-4.12%)
Nov 29, 2017 18.09 18.09 17.59 17.59 780,141 -0.56(-3.11%)
Nov 28, 2017 18.14 18.30 18.00 18.16 942,183 +0.24(+1.31%)
Nov 27, 2017 17.83 18.03 17.73 17.92 595,248 -0.11(-0.63%)
Nov 24, 2017 17.83 18.34 17.83 18.04 562,290 +0.40(+2.29%)
Nov 22, 2017 17.56 17.69 17.51 17.63 466,436 +0.10(+0.59%)
Nov 21, 2017 17.49 17.73 17.40 17.53 579,757 +0.19(+1.08%)
Nov 20, 2017 17.17 17.37 17.16 17.34 574,129 +0.09(+0.55%)
Nov 17, 2017 16.86 17.27 16.86 17.25 520,576 +0.41(+2.46%)
Nov 16, 2017 16.51 16.90 16.42 16.83 549,542 +0.58(+3.60%)
Nov 15, 2017 16.21 16.34 16.00 16.25 515,494 +0.06(+0.35%)
Nov 14, 2017 16.56 16.56 16.19 16.19 470,496 -0.35(-2.14%)
Nov 13, 2017 16.52 16.69 16.39 16.55 839,994 +0.19(+1.14%)
Nov 10, 2017 16.62 16.67 16.31 16.36 702,110 -0.42(-2.50%)
Nov 09, 2017 16.87 16.93 16.57 16.78 798,790 -0.31(-1.80%)
Nov 08, 2017 16.99 17.38 16.80 17.09 1,248,976 +0.73(+4.45%)
Nov 07, 2017 16.80 16.83 16.18 16.36 1,101,073 -0.43(-2.56%)
Nov 06, 2017 16.78 16.88 16.60 16.79 1,074,316 +0.05(+0.28%)
Nov 03, 2017 17.15 17.21 16.56 16.74 805,410 -0.42(-2.45%)
Nov 02, 2017 17.09 17.20 16.85 17.16 858,584 +0.02(+0.11%)
Nov 01, 2017 17.39 17.47 17.08 17.14 492,435 -0.07(-0.43%)
Oct 31, 2017 16.93 17.29 16.92 17.22 837,917 +0.34(+1.99%)
Oct 30, 2017 17.44 17.63 16.79 16.88 881,861 -0.87(-4.89%)
Oct 27, 2017 17.64 17.78 17.49 17.75 730,171 +0.33(+1.88%)
Oct 26, 2017 17.56 17.61 17.39 17.42 454,155 -0.15(-0.85%)
Oct 25, 2017 17.70 17.72 17.31 17.57 827,275 +0.12(+0.70%)
Oct 24, 2017 17.23 17.48 17.22 17.45 979,103 +0.19(+1.08%)
Oct 23, 2017 17.66 17.68 17.27 17.27 562,746 -0.61(-3.40%)
Oct 20, 2017 17.84 18.01 17.74 17.87 424,570 +0.15(+0.84%)
Oct 19, 2017 17.74 17.94 17.65 17.72 874,291 -0.22(-1.25%)
Oct 18, 2017 17.84 18.01 17.55 17.95 803,733 +0.13(+0.73%)
Oct 17, 2017 17.78 17.82 17.58 17.82 746,758 +0.08(+0.47%)
Oct 16, 2017 18.13 18.13 17.56 17.73 1,484,111 +0.10(+0.58%)
Oct 13, 2017 17.76 17.78 17.45 17.63 764,068 +0.08(+0.48%)
Oct 12, 2017 17.40 17.58 17.37 17.55 901,582 +0.06(+0.32%)
Oct 11, 2017 17.65 17.69 17.37 17.49 899,370 +0.21(+1.19%)
Oct 10, 2017 17.44 17.52 17.14 17.28 1,671,035 +0.17(+0.98%)
Oct 09, 2017 17.24 17.27 17.01 17.12 410,189 -0.14(-0.81%)
Oct 06, 2017 17.27 17.44 17.20 17.26 734,354 -0.18(-1.02%)
Oct 05, 2017 17.75 17.77 17.40 17.43 964,405 +0.06(+0.32%)
Oct 04, 2017 17.54 17.64 17.29 17.38 1,260,356 -0.22(-1.27%)
Oct 03, 2017 17.14 17.61 17.13 17.60 1,074,761 +0.51(+3.01%)
Oct 02, 2017 17.03 17.17 16.97 17.09 2,740,053 +0.02(+0.11%)
Sep 29, 2017 17.29 17.30 17.01 17.07 873,490 -0.09(-0.54%)
Sep 28, 2017 17.16 17.41 17.12 17.16 1,267,902 -0.07(-0.38%)
Sep 27, 2017 17.46 17.52 17.21 17.23 915,657 -0.28(-1.60%)
Sep 26, 2017 17.38 17.69 17.27 17.51 1,134,474 +0.15(+0.86%)
Sep 25, 2017 17.58 17.60 17.28 17.36 449,617 -0.28(-1.59%)
Sep 22, 2017 17.79 17.93 17.58 17.64 659,625 -0.07(-0.37%)
Sep 21, 2017 17.78 17.84 17.66 17.70 861,063 -0.10(-0.58%)
Sep 20, 2017 17.86 17.92 17.72 17.81 1,311,652 +0.23(+1.33%)
Sep 19, 2017 17.51 17.75 17.45 17.57 1,835,533 +0.29(+1.67%)
Sep 18, 2017 17.27 17.42 17.15 17.28 1,115,135 +0.32(+1.87%)
Sep 15, 2017 16.85 17.04 16.77 16.97 936,742 +0.20(+1.17%)
Sep 14, 2017 16.71 16.88 16.60 16.77 1,131,105 -0.09(-0.55%)
Sep 13, 2017 16.83 16.99 16.65 16.86 851,735 +0.07(+0.39%)
Sep 12, 2017 16.91 17.10 16.76 16.80 1,106,237 -0.17(-0.99%)
Sep 11, 2017 16.85 17.15 16.82 16.97 1,181,370 +0.35(+2.08%)
Sep 08, 2017 17.15 17.18 16.58 16.62 1,560,685 -0.42(-2.47%)
Sep 07, 2017 16.94 17.12 16.93 17.04 914,687 +0.15(+0.88%)
Sep 06, 2017 16.96 17.03 16.77 16.89 675,903 +0.04(+0.22%)
Sep 05, 2017 16.92 16.95 16.60 16.85 1,237,395 +0.18(+1.06%)
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.