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 30, 2015 9.295 10.05 9.159 10.05 3,973,626 +0.87(+9.46%)
Oct 29, 2015 9.213 9.376 9.114 9.177 3,761,171 +0.31(+3.47%)
Oct 28, 2015 9.024 9.114 8.743 8.870 1,842,981 -0.20(-2.19%)
Oct 27, 2015 9.638 9.693 8.951 9.069 2,953,433 -0.81(-8.23%)
Oct 26, 2015 9.738 10.16 9.593 9.883 4,056,655 +0.54(+5.81%)
Oct 23, 2015 9.186 9.403 9.186 9.340 1,898,899 +0.28(+3.09%)
Oct 22, 2015 8.924 9.132 8.906 9.060 1,455,072 +0.29(+3.30%)
Oct 21, 2015 8.807 8.870 8.621 8.770 1,325,244 -0.06(-0.72%)
Oct 20, 2015 8.951 9.096 8.752 8.834 1,274,395 -0.10(-1.11%)
Oct 19, 2015 8.906 9.033 8.829 8.933 816,067 -0.13(-1.40%)
Oct 16, 2015 9.295 9.299 8.942 9.060 1,830,514 -0.21(-2.24%)
Oct 15, 2015 9.277 9.467 9.105 9.268 3,038,682 +0.05(+0.49%)
Oct 14, 2015 9.168 9.539 9.105 9.223 3,319,969 +0.28(+3.13%)
Oct 13, 2015 9.087 9.182 8.915 8.942 4,230,358 -0.25(-2.75%)
Oct 12, 2015 9.403 9.467 9.150 9.195 879,260 -0.18(-1.93%)
Oct 09, 2015 9.349 9.421 9.213 9.376 1,786,783 +0.04(+0.39%)
Oct 08, 2015 9.286 9.349 9.096 9.340 3,185,695 +0.14(+1.57%)
Oct 07, 2015 9.304 9.543 9.100 9.195 1,616,996 +0.05(+0.59%)
Oct 06, 2015 9.005 9.159 8.956 9.141 2,460,272 +0.07(+0.80%)
Oct 05, 2015 9.096 9.186 8.969 9.069 1,951,283 +0.09(+1.01%)
Oct 02, 2015 8.472 8.978 8.445 8.978 2,718,191 +0.36(+4.20%)
Oct 01, 2015 8.653 8.728 8.454 8.617 1,633,596 +0.07(+0.85%)
Sep 30, 2015 8.816 8.834 8.418 8.544 2,649,789 +0.01(+0.11%)
Sep 29, 2015 8.499 8.644 8.409 8.535 1,384,717 +0.02(+0.21%)
Sep 28, 2015 8.888 8.906 8.517 8.517 2,061,571 -0.53(-5.89%)
Sep 25, 2015 9.304 9.313 9.010 9.051 1,718,884 -0.22(-2.34%)
Sep 24, 2015 8.698 9.295 8.581 9.268 3,054,024 +0.24(+2.71%)
Sep 23, 2015 9.213 9.268 8.902 9.024 1,971,018 -0.24(-2.54%)
Sep 22, 2015 9.394 9.403 9.159 9.259 1,144,365 -0.32(-3.31%)
Sep 21, 2015 9.557 9.729 9.440 9.575 1,360,966 +0.01(+0.09%)
Sep 18, 2015 9.901 9.937 9.539 9.566 2,277,065 -0.55(-5.45%)
Sep 17, 2015 9.910 10.26 9.878 10.12 2,210,455 -0.01(-0.09%)
Sep 16, 2015 10.13 10.33 10.03 10.13 2,702,984 +0.16(+1.63%)
Sep 15, 2015 10.42 10.50 9.946 9.964 2,186,994 -0.46(-4.42%)
Sep 14, 2015 10.00 10.49 9.919 10.43 2,086,064 +0.45(+4.53%)
Sep 11, 2015 10.16 10.16 9.819 9.973 1,671,336 -0.23(-2.22%)
Sep 10, 2015 9.855 10.34 9.810 10.20 2,664,633 +0.10(+0.99%)
Sep 09, 2015 10.44 10.61 10.04 10.10 1,869,756 -0.09(-0.89%)
Sep 08, 2015 10.14 10.25 10.07 10.19 1,256,580 +0.24(+2.36%)
Sep 04, 2015 10.18 9.955 9.955 9.955 1,907,503 -0.51(-4.84%)
Sep 03, 2015 10.13 10.58 10.11 10.46 1,329,019 +0.27(+2.66%)
Sep 02, 2015 10.23 10.23 9.955 10.19 2,555,579 -0.07(-0.70%)
Sep 01, 2015 10.35 10.64 10.17 10.26 2,753,016 -0.67(-6.12%)
Aug 31, 2015 10.72 11.04 10.50 10.93 1,466,655 -0.14(-1.23%)
Aug 28, 2015 11.18 11.31 10.92 11.07 1,390,558 -0.20(-1.77%)
Aug 27, 2015 10.97 11.28 10.94 11.27 1,890,229 +0.50(+4.62%)
Aug 26, 2015 10.48 10.81 10.35 10.77 1,745,868 +0.43(+4.20%)
Aug 25, 2015 10.85 10.88 10.33 10.33 1,679,730 -0.18(-1.72%)
Aug 24, 2015 10.18 11.00 10.05 10.52 2,216,009 -0.83(-7.33%)
Aug 21, 2015 11.60 11.79 11.35 11.35 1,992,891 -0.59(-4.92%)
Aug 20, 2015 11.74 12.04 11.67 11.94 1,752,006 +0.17(+1.46%)
Aug 19, 2015 11.74 11.95 11.56 11.76 1,316,445 -0.22(-1.81%)
Aug 18, 2015 11.36 12.06 11.27 11.98 2,853,898 +0.61(+5.33%)
Aug 17, 2015 10.99 11.42 10.99 11.37 1,406,851 +0.28(+2.53%)
Aug 14, 2015 11.02 11.22 10.99 11.09 1,267,234 +0.03(+0.24%)
Aug 13, 2015 11.45 11.46 11.05 11.07 1,487,403 -0.46(-4.00%)
Aug 12, 2015 11.51 11.64 11.24 11.53 1,864,356 -0.14(-1.24%)
Aug 11, 2015 11.89 11.98 11.55 11.67 1,438,893 -0.41(-3.37%)
Aug 10, 2015 11.71 12.08 11.56 12.08 1,136,240 +0.47(+4.05%)
Aug 07, 2015 12.01 12.10 11.60 11.61 1,790,595 -0.45(-3.75%)
Aug 06, 2015 11.94 12.43 11.85 12.06 2,885,201 -0.14(-1.11%)
Aug 05, 2015 11.46 12.26 11.34 12.20 4,387,883 +0.34(+2.90%)
Aug 04, 2015 12.10 12.28 11.71 11.85 2,148,597 -0.25(-2.09%)
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.