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 (%)
Jan 31, 2014 22.48 22.80 22.13 22.55 1,735,919 -0.25(-1.10%)
Jan 30, 2014 23.25 23.31 22.77 22.80 2,394,128 +0.05(+0.23%)
Jan 29, 2014 22.37 22.97 22.27 22.75 1,324,581 -0.29(-1.24%)
Jan 28, 2014 22.79 23.13 22.67 23.04 1,456,901 +0.36(+1.60%)
Jan 27, 2014 23.43 23.48 22.48 22.67 1,846,964 -0.25(-1.10%)
Jan 24, 2014 23.08 23.16 22.53 22.92 3,013,286 -0.92(-3.85%)
Jan 23, 2014 24.80 24.80 23.59 23.84 2,104,802 -1.13(-4.54%)
Jan 22, 2014 24.65 25.23 24.60 24.98 1,662,823 +0.46(+1.87%)
Jan 21, 2014 24.68 24.92 24.45 24.52 1,619,978 -0.16(-0.67%)
Jan 17, 2014 24.69 24.68 24.68 24.68 651,787 -0.02(-0.07%)
Jan 16, 2014 24.45 24.85 24.12 24.70 2,667,288 +0.10(+0.39%)
Jan 15, 2014 24.62 24.80 24.42 24.61 2,206,783 -0.02(-0.07%)
Jan 14, 2014 24.80 24.80 24.50 24.62 1,174,171 +0.47(+1.94%)
Jan 13, 2014 24.41 24.63 24.10 24.15 672,574 -0.16(-0.68%)
Jan 10, 2014 24.09 24.51 24.08 24.32 1,392,513 +0.34(+1.41%)
Jan 09, 2014 23.95 24.16 23.69 23.98 1,174,828 -0.09(-0.36%)
Jan 08, 2014 24.36 24.44 23.89 24.07 1,726,168 -0.26(-1.07%)
Jan 07, 2014 24.48 24.75 24.24 24.33 1,999,019 +0.08(+0.32%)
Jan 06, 2014 24.41 24.47 24.13 24.25 2,267,056 -0.24(-0.99%)
Jan 03, 2014 23.69 24.69 23.24 24.49 2,906,295 +2.55(+11.61%)
Jan 02, 2014 22.17 22.41 21.82 21.95 1,071,238 -0.79(-3.47%)
Dec 31, 2013 22.59 22.73 22.73 22.73 300,905 +0.09(+0.38%)
Dec 30, 2013 22.55 22.72 22.46 22.65 316,469 +0.07(+0.31%)
Dec 27, 2013 22.30 22.61 22.21 22.58 403,493 +0.25(+1.13%)
Dec 26, 2013 22.42 22.53 22.23 22.33 712,620 +0.10(+0.47%)
Dec 24, 2013 22.34 22.53 22.16 22.22 202,385 -0.21(-0.93%)
Dec 23, 2013 22.57 22.62 22.14 22.43 1,151,825 +0.30(+1.37%)
Dec 20, 2013 22.14 22.27 21.82 22.13 3,470,729 +0.26(+1.19%)
Dec 19, 2013 21.70 22.18 21.51 21.87 1,127,783 +0.07(+0.32%)
Dec 18, 2013 21.62 21.83 21.24 21.80 871,463 +0.27(+1.25%)
Dec 17, 2013 21.52 21.76 21.44 21.53 1,053,423 -0.04(-0.20%)
Dec 16, 2013 21.37 21.89 21.32 21.57 2,277,136 +0.60(+2.85%)
Dec 13, 2013 21.46 21.50 20.84 20.98 1,738,366 -0.55(-2.54%)
Dec 12, 2013 21.79 21.88 21.30 21.52 1,192,910 -0.38(-1.74%)
Dec 11, 2013 22.12 22.12 21.63 21.90 1,319,762 -0.32(-1.44%)
Dec 10, 2013 22.39 22.69 22.16 22.22 1,089,478 -0.06(-0.27%)
Dec 09, 2013 22.12 22.49 21.77 22.28 1,846,751 +0.05(+0.23%)
Dec 06, 2013 21.47 22.27 21.43 22.23 1,964,768 +0.83(+3.89%)
Dec 05, 2013 20.52 21.61 20.46 21.40 3,313,559 +0.29(+1.35%)
Dec 04, 2013 20.45 21.17 20.40 21.11 1,424,335 +0.42(+2.05%)
Dec 03, 2013 20.87 20.91 20.26 20.69 1,782,081 -0.50(-2.37%)
Dec 02, 2013 21.42 21.70 21.04 21.19 1,091,944 -0.28(-1.29%)
Nov 29, 2013 20.99 21.52 20.98 21.47 1,130,329 +0.42(+1.98%)
Nov 27, 2013 21.11 21.12 20.82 21.05 875,482 +0.06(+0.29%)
Nov 26, 2013 20.78 21.18 20.78 20.99 725,056 -0.03(-0.12%)
Nov 25, 2013 21.12 21.38 20.98 21.02 690,741 -0.10(-0.45%)
Nov 22, 2013 21.19 21.30 20.91 21.11 1,019,281 -0.25(-1.18%)
Nov 21, 2013 21.13 21.55 21.00 21.37 1,106,763 +0.22(+1.02%)
Nov 20, 2013 20.78 21.62 20.72 21.15 1,662,007 +0.35(+1.67%)
Nov 19, 2013 21.46 21.54 20.63 20.80 1,113,818 -0.38(-1.80%)
Nov 18, 2013 21.36 21.60 21.17 21.18 787,513 -0.06(-0.29%)
Nov 15, 2013 21.12 21.46 21.06 21.24 765,203 +0.11(+0.53%)
Nov 14, 2013 20.96 21.24 20.66 21.13 1,367,137 +0.54(+2.61%)
Nov 12, 2013 20.64 20.79 20.38 20.59 1,709,281 -0.18(-0.88%)
Nov 11, 2013 20.39 20.94 20.35 20.78 2,169,463 +0.37(+1.83%)
Nov 08, 2013 19.44 20.43 19.22 20.40 3,927,492 +0.48(+2.39%)
Nov 07, 2013 20.84 21.13 19.88 19.93 3,807,914 -1.28(-6.05%)
Nov 06, 2013 21.28 21.74 21.12 21.21 2,706,110 -0.36(-1.69%)
Nov 05, 2013 21.61 21.84 21.53 21.57 1,728,979 -0.68(-3.08%)
Nov 04, 2013 22.16 22.54 22.10 22.26 1,102,817 +0.10(+0.47%)
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.