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 (%)
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%)
Feb 01, 2019 16.33 16.63 16.31 16.53 922,897 +0.12(+0.71%)
Jan 31, 2019 16.34 16.50 16.23 16.42 1,003,998 +0.61(+3.86%)
Jan 30, 2019 15.57 15.95 15.30 15.81 2,385,629 +0.16(+0.99%)
Jan 29, 2019 16.04 16.04 15.63 15.65 912,731 -0.17(-1.10%)
Jan 28, 2019 15.85 15.96 15.75 15.83 1,130,485 -0.20(-1.27%)
Jan 25, 2019 16.06 16.18 15.90 16.03 631,706 +0.00(+0.00%)
Jan 24, 2019 16.24 16.31 15.86 16.03 1,455,358 -0.10(-0.60%)
Jan 23, 2019 16.06 16.20 15.78 16.13 751,871 +0.35(+2.21%)
Jan 22, 2019 15.97 16.10 15.68 15.78 674,108 -0.16(-0.97%)
Jan 18, 2019 16.05 16.13 15.89 15.93 585,066 +0.05(+0.31%)
Jan 17, 2019 15.71 15.97 15.70 15.88 580,776 +0.01(+0.06%)
Jan 16, 2019 16.10 16.21 15.73 15.87 550,358 -0.26(-1.62%)
Jan 15, 2019 16.23 16.39 16.01 16.14 616,901 -0.16(-0.95%)
Jan 14, 2019 16.17 16.41 16.05 16.29 979,454 +0.12(+0.72%)
Jan 11, 2019 16.11 16.22 16.01 16.17 763,371 -0.07(-0.42%)
Jan 10, 2019 16.41 16.60 16.10 16.24 735,715 -0.77(-4.50%)
Jan 09, 2019 16.76 17.13 16.69 17.01 1,224,762 +0.34(+2.03%)
Jan 08, 2019 16.13 16.71 16.08 16.67 873,829 +0.72(+4.50%)
Jan 07, 2019 15.98 16.03 15.60 15.95 1,646,480 +0.40(+2.55%)
Jan 04, 2019 15.36 15.79 15.26 15.55 2,081,576 +0.43(+2.86%)
Jan 03, 2019 15.35 15.35 15.00 15.12 1,769,145 -0.28(-1.80%)
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.