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, 2015 9.186 9.186 8.915 9.024 3,194,273 -0.45(-4.77%)
Nov 27, 2015 9.946 9.946 9.467 9.476 797,261 -0.30(-3.05%)
Nov 25, 2015 9.837 9.774 9.774 9.774 1,338,691 -0.38(-3.74%)
Nov 24, 2015 10.10 10.33 10.07 10.15 714,941 -0.16(-1.58%)
Nov 23, 2015 10.39 10.43 10.22 10.32 1,112,850 +0.03(+0.26%)
Nov 20, 2015 10.29 10.43 10.22 10.29 955,370 +0.08(+0.80%)
Nov 19, 2015 9.955 10.22 9.901 10.21 1,168,364 +0.37(+3.77%)
Nov 18, 2015 9.675 9.946 9.656 9.837 1,228,579 +0.14(+1.49%)
Nov 17, 2015 9.855 9.919 9.593 9.693 1,408,724 +0.11(+1.13%)
Nov 16, 2015 9.449 9.675 9.412 9.584 741,379 +0.06(+0.66%)
Nov 13, 2015 9.756 9.837 9.494 9.521 1,291,459 -0.24(-2.41%)
Nov 12, 2015 9.855 10.05 9.693 9.756 1,517,845 -0.31(-3.06%)
Nov 11, 2015 10.49 10.52 10.01 10.06 1,338,225 -0.10(-0.98%)
Nov 10, 2015 9.864 10.20 9.666 10.16 1,752,272 +0.38(+3.88%)
Nov 09, 2015 10.01 10.12 9.729 9.783 1,103,987 -0.44(-4.33%)
Nov 06, 2015 10.10 10.25 9.801 10.23 2,347,675 +0.11(+1.07%)
Nov 05, 2015 10.31 10.40 10.02 10.12 1,846,419 -0.24(-2.27%)
Nov 04, 2015 10.39 10.53 10.29 10.35 2,627,856 +0.16(+1.60%)
Nov 03, 2015 10.09 10.29 9.937 10.19 2,486,762 +0.37(+3.78%)
Nov 02, 2015 10.04 10.16 9.747 9.819 2,444,001 -0.23(-2.25%)
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%)
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.