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 28, 2014 21.52 21.75 21.19 21.69 808,087 +0.04(+0.16%)
Nov 26, 2014 21.81 21.66 21.66 21.66 1,050,255 +0.04(+0.16%)
Nov 25, 2014 22.09 22.30 21.57 21.62 1,810,520 +0.09(+0.41%)
Nov 24, 2014 21.99 22.07 21.42 21.53 1,429,419 -0.53(-2.42%)
Nov 21, 2014 22.34 22.72 21.96 22.07 2,313,643 +0.12(+0.53%)
Nov 20, 2014 22.30 22.52 21.60 21.95 2,446,150 -0.19(-0.84%)
Nov 19, 2014 22.40 22.40 21.77 22.14 2,049,056 +0.20(+0.93%)
Nov 18, 2014 22.22 22.30 21.66 21.93 1,135,653 -0.10(-0.44%)
Nov 17, 2014 22.23 22.30 21.79 22.03 1,199,209 -0.35(-1.55%)
Nov 14, 2014 22.38 22.57 22.14 22.38 849,746 +0.12(+0.56%)
Nov 13, 2014 22.57 22.70 22.00 22.25 699,994 -0.14(-0.64%)
Nov 12, 2014 22.79 23.09 22.29 22.40 989,035 -0.27(-1.18%)
Nov 11, 2014 22.85 22.98 22.46 22.66 762,354 -0.12(-0.55%)
Nov 10, 2014 23.21 23.21 22.66 22.79 1,178,389 -0.30(-1.31%)
Nov 07, 2014 23.07 23.37 22.74 23.09 1,108,046 +0.07(+0.31%)
Nov 06, 2014 23.14 23.29 22.73 23.02 1,374,622 -0.23(-1.00%)
Nov 05, 2014 23.31 23.66 23.15 23.25 1,520,715 -0.37(-1.58%)
Nov 04, 2014 23.64 24.03 23.45 23.62 2,737,285 -0.24(-1.01%)
Nov 03, 2014 24.89 24.94 23.69 23.87 3,043,883 -0.65(-2.65%)
Oct 31, 2014 23.41 24.60 22.81 24.52 5,052,841 +2.85(+13.16%)
Oct 30, 2014 21.44 21.91 21.20 21.66 1,756,928 +0.28(+1.29%)
Oct 29, 2014 20.89 21.50 20.85 21.39 2,229,365 +0.68(+3.27%)
Oct 28, 2014 20.46 20.88 20.26 20.71 962,355 +0.58(+2.88%)
Oct 27, 2014 19.28 20.17 20.28 20.13 2,110,684 -0.15(-0.75%)
Oct 24, 2014 20.14 20.69 19.87 20.28 1,101,527 +0.32(+1.61%)
Oct 23, 2014 20.32 20.60 19.61 19.96 1,891,331 -0.51(-2.48%)
Oct 22, 2014 20.77 20.90 20.44 20.47 897,396 -0.20(-0.95%)
Oct 21, 2014 19.93 20.94 19.91 20.67 1,683,815 +0.01(+0.04%)
Oct 20, 2014 20.74 21.18 20.37 20.66 1,128,860 -0.97(-4.49%)
Oct 17, 2014 20.55 21.71 20.52 21.63 2,708,635 +1.46(+7.24%)
Oct 16, 2014 20.03 20.61 20.00 20.17 1,787,797 -0.49(-2.37%)
Oct 15, 2014 20.85 21.01 20.16 20.66 2,257,798 -0.69(-3.21%)
Oct 14, 2014 20.67 21.69 20.67 21.34 2,104,346 +0.40(+1.91%)
Oct 13, 2014 20.99 21.40 20.61 20.94 1,431,261 +0.32(+1.56%)
Oct 10, 2014 21.62 21.75 20.61 20.62 1,631,969 -1.19(-5.47%)
Oct 09, 2014 22.72 22.76 21.70 21.82 2,200,846 -0.74(-3.28%)
Oct 08, 2014 21.91 22.78 21.61 22.56 2,202,865 +0.51(+2.30%)
Oct 07, 2014 23.09 23.12 22.04 22.05 3,048,484 -0.79(-3.47%)
Oct 06, 2014 24.18 24.20 22.60 22.84 1,366,183 +0.26(+1.14%)
Oct 03, 2014 22.63 22.99 22.10 22.58 2,533,943 +0.20(+0.88%)
Oct 02, 2014 22.46 22.68 22.23 22.39 1,377,072 -0.13(-0.59%)
Oct 01, 2014 22.83 23.29 22.42 22.52 2,147,946 -0.82(-3.51%)
Sep 30, 2014 24.01 24.01 23.26 23.34 1,947,502 -0.59(-2.46%)
Sep 29, 2014 24.27 24.27 23.45 23.93 2,442,708 -0.71(-2.89%)
Sep 26, 2014 24.60 24.97 24.35 24.64 1,895,636 -0.04(-0.14%)
Sep 25, 2014 25.44 25.50 24.64 24.68 1,463,741 -0.86(-3.38%)
Sep 24, 2014 25.51 25.66 25.07 25.54 785,429 +0.05(+0.21%)
Sep 23, 2014 25.87 26.00 25.10 25.49 1,882,540 +0.11(+0.42%)
Sep 22, 2014 24.63 25.60 24.63 25.38 1,565,998 +0.07(+0.28%)
Sep 19, 2014 26.27 26.29 24.99 25.31 3,207,166 -0.67(-2.57%)
Sep 18, 2014 25.56 26.29 25.56 25.98 1,370,553 +0.18(+0.69%)
Sep 17, 2014 25.50 26.24 25.49 25.80 2,662,246 +0.45(+1.79%)
Sep 16, 2014 25.58 26.05 25.03 25.34 2,245,126 -0.74(-2.83%)
Sep 15, 2014 25.98 26.72 25.76 26.08 1,893,278 -0.17(-0.64%)
Sep 12, 2014 25.69 26.70 25.54 26.25 1,700,493 -0.03(-0.10%)
Sep 11, 2014 26.06 26.31 25.74 26.28 1,753,280 -0.12(-0.47%)
Sep 10, 2014 25.94 26.58 25.48 26.40 1,877,352 +0.04(+0.17%)
Sep 09, 2014 26.78 26.78 26.04 26.36 1,992,681 +0.15(+0.58%)
Sep 08, 2014 25.45 26.72 24.95 26.21 3,645,900 +1.26(+5.07%)
Sep 05, 2014 24.79 25.01 24.64 24.94 530,921 +0.10(+0.39%)
Sep 04, 2014 24.85 24.96 24.75 24.85 645,139 +0.00(+0.00%)
Sep 03, 2014 25.25 25.41 24.49 24.85 1,096,671 -0.14(-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.