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 (%)
Dec 30, 2016 10.96 10.96 10.96 0 -0.19(-1.67%)
Dec 29, 2016 10.95 11.17 10.92 11.14 580,493 +0.26(+2.39%)
Dec 28, 2016 10.92 11.10 10.86 10.88 849,330 +0.01(+0.09%)
Dec 27, 2016 10.84 10.94 10.79 10.87 262,364 +0.03(+0.26%)
Dec 23, 2016 10.84 10.84 10.84 0 +0.18(+1.65%)
Dec 22, 2016 10.67 10.77 10.54 10.67 367,089 -0.08(-0.78%)
Dec 21, 2016 10.72 10.86 10.63 10.75 648,662 +0.04(+0.35%)
Dec 20, 2016 10.58 10.72 10.53 10.71 791,657 +0.24(+2.30%)
Dec 19, 2016 10.59 10.65 10.40 10.47 928,088 -0.10(-0.97%)
Dec 16, 2016 10.67 10.79 10.51 10.58 1,514,295 -0.06(-0.61%)
Dec 15, 2016 10.48 10.67 10.37 10.64 918,199 +0.08(+0.79%)
Dec 14, 2016 10.94 10.96 10.54 10.56 1,342,052 -0.38(-3.48%)
Dec 13, 2016 11.15 11.29 10.86 10.94 870,463 -0.10(-0.92%)
Dec 12, 2016 11.02 11.20 10.97 11.04 1,408,491 -0.09(-0.83%)
Dec 09, 2016 11.17 11.37 11.04 11.13 713,038 -0.25(-2.20%)
Dec 08, 2016 11.30 11.39 11.10 11.38 1,269,823 +0.10(+0.91%)
Dec 07, 2016 11.10 11.29 11.02 11.28 1,857,302 +0.24(+2.19%)
Dec 06, 2016 10.68 11.10 10.67 11.04 1,741,878 +0.30(+2.77%)
Dec 05, 2016 10.52 10.80 10.52 10.74 995,867 +0.09(+0.87%)
Dec 02, 2016 10.45 10.71 10.44 10.65 1,280,784 +0.06(+0.53%)
Dec 01, 2016 10.80 10.90 10.56 10.59 2,153,213 -0.70(-6.17%)
Nov 30, 2016 11.46 11.48 11.25 11.29 1,364,690 +0.11(+1.00%)
Nov 29, 2016 11.17 11.30 11.13 11.18 963,933 -0.10(-0.91%)
Nov 28, 2016 11.14 11.36 11.05 11.28 650,320 +0.06(+0.50%)
Nov 25, 2016 11.15 11.34 11.15 11.23 289,541 -0.17(-1.47%)
Nov 23, 2016 11.39 11.39 11.39 0 -0.04(-0.32%)
Nov 22, 2016 11.70 11.70 11.39 11.43 718,283 -0.10(-0.89%)
Nov 21, 2016 11.52 11.75 11.49 11.53 884,190 +0.21(+1.89%)
Nov 18, 2016 11.35 11.46 11.27 11.32 688,772 +0.05(+0.41%)
Nov 17, 2016 11.46 11.51 11.23 11.27 1,265,214 -0.19(-1.62%)
Nov 16, 2016 11.24 11.52 11.21 11.46 657,233 +0.12(+1.06%)
Nov 15, 2016 11.05 11.40 11.05 11.34 860,501 +0.34(+3.12%)
Nov 14, 2016 10.72 11.01 10.68 10.99 1,709,153 +0.05(+0.42%)
Nov 11, 2016 10.90 10.98 10.65 10.95 840,986 -0.32(-2.88%)
Nov 10, 2016 11.92 12.01 11.25 11.27 1,630,478 -1.23(-9.87%)
Nov 09, 2016 12.22 12.78 12.22 12.51 1,516,903 -0.28(-2.18%)
Nov 08, 2016 12.71 13.02 12.60 12.79 1,102,003 +0.04(+0.29%)
Nov 07, 2016 12.80 12.84 12.68 12.75 648,970 +0.43(+3.47%)
Nov 04, 2016 12.34 12.51 12.18 12.32 821,179 -0.06(-0.52%)
Nov 03, 2016 12.58 12.80 12.37 12.39 1,331,074 -0.04(-0.30%)
Nov 02, 2016 12.47 12.51 12.22 12.42 1,358,892 -0.09(-0.74%)
Nov 01, 2016 13.27 13.29 12.47 12.52 1,672,148 -0.34(-2.67%)
Oct 31, 2016 12.89 12.90 12.73 12.86 1,017,553 +0.15(+1.17%)
Oct 28, 2016 12.71 12.89 12.66 12.71 1,521,486 -0.08(-0.65%)
Oct 27, 2016 12.99 13.00 12.73 12.79 2,414,296 -0.06(-0.51%)
Oct 26, 2016 12.72 12.91 12.71 12.86 1,129,755 +0.04(+0.29%)
Oct 25, 2016 12.73 12.90 12.69 12.82 962,797 -0.01(-0.07%)
Oct 24, 2016 12.93 12.99 12.72 12.83 695,955 +0.00(+0.00%)
Oct 21, 2016 12.53 12.84 12.53 12.83 769,862 +0.11(+0.88%)
Oct 20, 2016 12.55 12.76 12.53 12.72 647,914 +0.09(+0.74%)
Oct 19, 2016 12.62 12.70 12.55 12.63 1,145,628 +0.03(+0.22%)
Oct 18, 2016 12.48 12.65 12.34 12.60 1,871,399 +0.32(+2.57%)
Oct 17, 2016 12.55 12.55 12.19 12.28 2,282,120 +0.14(+1.15%)
Oct 14, 2016 12.36 12.42 12.14 12.14 1,308,381 -0.02(-0.15%)
Oct 13, 2016 12.07 12.25 12.01 12.16 2,335,617 -0.02(-0.15%)
Oct 12, 2016 12.10 12.20 12.06 12.18 1,090,836 +0.01(+0.08%)
Oct 11, 2016 12.02 12.18 11.99 12.17 2,088,612 +0.10(+0.85%)
Oct 10, 2016 11.90 12.13 11.89 12.07 1,397,139 +0.13(+1.09%)
Oct 07, 2016 11.78 12.00 11.72 11.94 749,272 +0.29(+2.47%)
Oct 06, 2016 11.42 11.75 11.42 11.65 1,014,949 -0.08(-0.71%)
Oct 05, 2016 11.57 11.79 11.55 11.74 775,609 +0.33(+2.93%)
Oct 04, 2016 11.53 11.58 11.29 11.40 757,774 -0.15(-1.29%)
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.