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, 2018 14.76 14.79 14.52 14.65 578,919 -0.27(-1.79%)
Nov 29, 2018 14.84 14.97 14.79 14.92 373,505 -0.01(-0.06%)
Nov 28, 2018 14.81 14.94 14.38 14.93 674,528 +0.42(+2.90%)
Nov 27, 2018 14.16 14.64 14.08 14.51 758,800 +0.63(+4.55%)
Nov 26, 2018 13.75 14.11 13.72 13.88 1,371,778 -0.08(-0.55%)
Nov 23, 2018 14.10 14.26 13.90 13.95 343,462 -0.48(-3.31%)
Nov 21, 2018 14.43 14.43 14.43 0 +0.09(+0.60%)
Nov 20, 2018 14.59 14.68 14.33 14.35 363,371 -0.39(-2.66%)
Nov 19, 2018 14.91 15.13 14.65 14.74 752,538 -0.29(-1.91%)
Nov 16, 2018 14.56 15.14 14.56 15.03 711,599 +0.01(+0.06%)
Nov 15, 2018 14.73 15.14 14.72 15.02 724,290 +0.23(+1.55%)
Nov 14, 2018 14.83 14.88 14.60 14.79 824,241 +0.48(+3.34%)
Nov 13, 2018 14.16 14.53 14.09 14.31 1,833,067 -0.68(-4.53%)
Nov 12, 2018 15.08 15.28 14.97 14.99 863,824 -0.42(-2.73%)
Nov 09, 2018 15.25 15.42 14.94 15.41 1,175,613 +0.27(+1.77%)
Nov 08, 2018 15.51 15.85 15.06 15.14 1,525,962 -0.33(-2.10%)
Nov 07, 2018 15.95 15.98 15.28 15.47 1,267,958 -0.42(-2.65%)
Nov 06, 2018 15.89 16.19 15.65 15.89 1,620,550 -0.04(-0.24%)
Nov 05, 2018 15.91 16.08 15.76 15.92 1,824,490 +0.12(+0.79%)
Nov 02, 2018 15.72 16.09 15.57 15.80 1,255,597 +0.11(+0.67%)
Nov 01, 2018 14.97 15.77 14.93 15.70 1,966,749 +0.90(+6.08%)
Oct 31, 2018 15.26 15.33 14.41 14.80 1,778,824 -0.27(-1.78%)
Oct 30, 2018 13.96 15.20 13.91 15.06 2,564,562 +1.20(+8.62%)
Oct 29, 2018 14.38 14.56 13.73 13.87 1,536,469 -0.03(-0.21%)
Oct 26, 2018 13.98 13.99 13.61 13.90 898,752 +0.05(+0.35%)
Oct 25, 2018 13.84 14.02 13.74 13.85 810,102 +0.25(+1.83%)
Oct 24, 2018 14.29 14.31 13.59 13.60 710,184 -0.64(-4.50%)
Oct 23, 2018 14.11 14.31 13.94 14.24 770,100 +0.02(+0.13%)
Oct 22, 2018 14.52 14.52 14.21 14.22 840,366 -0.18(-1.26%)
Oct 19, 2018 14.52 14.62 14.20 14.40 1,025,995 -0.03(-0.20%)
Oct 18, 2018 14.75 14.80 14.40 14.43 996,254 -0.36(-2.46%)
Oct 17, 2018 14.60 14.94 14.55 14.80 727,600 +0.15(+1.05%)
Oct 16, 2018 14.64 14.72 14.55 14.64 1,025,035 +0.27(+1.86%)
Oct 15, 2018 14.71 14.72 14.34 14.38 1,586,346 -0.09(-0.60%)
Oct 12, 2018 14.68 14.88 14.27 14.46 1,179,900 +0.03(+0.20%)
Oct 11, 2018 14.97 14.97 14.42 14.43 1,361,270 -0.33(-2.20%)
Oct 10, 2018 15.00 15.12 14.76 14.76 1,263,306 -0.54(-3.50%)
Oct 09, 2018 15.33 15.49 15.21 15.29 1,465,275 -0.13(-0.87%)
Oct 08, 2018 15.51 15.53 15.21 15.43 2,372,943 +0.85(+5.84%)
Oct 05, 2018 14.90 14.91 14.42 14.58 1,775,444 -0.12(-0.85%)
Oct 04, 2018 14.81 14.82 14.37 14.70 1,741,006 -0.20(-1.35%)
Oct 03, 2018 15.09 15.23 14.76 14.90 3,556,524 +0.64(+4.49%)
Oct 02, 2018 14.15 14.46 14.13 14.26 1,233,803 +0.52(+3.76%)
Oct 01, 2018 13.80 13.84 13.60 13.74 601,416 -0.11(-0.83%)
Sep 28, 2018 13.99 14.16 13.82 13.86 877,318 -0.33(-2.36%)
Sep 27, 2018 13.92 14.28 13.91 14.19 1,147,164 +0.35(+2.56%)
Sep 26, 2018 13.82 14.02 13.68 13.84 941,317 +0.18(+1.33%)
Sep 25, 2018 13.46 13.67 13.31 13.66 911,974 +0.02(+0.14%)
Sep 24, 2018 13.92 14.02 13.62 13.64 670,098 -0.26(-1.86%)
Sep 21, 2018 13.84 14.29 13.77 13.90 1,762,897 +0.11(+0.83%)
Sep 20, 2018 13.63 13.86 13.56 13.78 826,311 +0.29(+2.13%)
Sep 19, 2018 13.52 13.71 13.36 13.50 792,745 -0.10(-0.70%)
Sep 18, 2018 13.72 13.84 13.52 13.59 919,907 -0.22(-1.59%)
Sep 17, 2018 13.48 13.86 13.48 13.81 782,890 +0.34(+2.56%)
Sep 14, 2018 13.72 13.76 13.22 13.47 1,210,534 -0.11(-0.78%)
Sep 13, 2018 13.72 13.82 13.53 13.57 1,067,179 -0.30(-2.14%)
Sep 12, 2018 13.60 13.95 13.55 13.87 1,225,464 +0.42(+3.13%)
Sep 11, 2018 13.50 13.57 13.28 13.45 1,106,369 -0.39(-2.83%)
Sep 10, 2018 13.97 13.98 13.75 13.84 653,691 -0.02(-0.14%)
Sep 07, 2018 14.00 14.22 13.72 13.86 753,526 +0.11(+0.84%)
Sep 06, 2018 13.84 13.84 13.27 13.74 1,584,674 -0.01(-0.07%)
Sep 05, 2018 13.92 13.97 13.69 13.75 1,185,099 -0.28(-1.98%)
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.