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 31, 2019 19.10 19.13 18.90 19.00 422,138 -0.17(-0.88%)
Dec 30, 2019 19.06 19.26 19.04 19.16 1,422,391 +0.22(+1.15%)
Dec 27, 2019 18.97 18.99 18.85 18.95 571,738 -0.15(-0.78%)
Dec 26, 2019 18.79 19.09 18.70 19.09 702,988 +0.58(+3.11%)
Dec 24, 2019 18.51 18.58 18.49 18.52 120,021 -0.05(-0.27%)
Dec 23, 2019 18.67 18.67 18.44 18.57 865,042 +0.15(+0.81%)
Dec 20, 2019 18.23 18.54 18.13 18.42 1,038,747 +0.45(+2.49%)
Dec 19, 2019 18.06 18.28 17.86 17.97 841,227 +0.06(+0.33%)
Dec 18, 2019 18.03 18.05 17.81 17.91 901,372 +0.04(+0.22%)
Dec 17, 2019 17.87 17.88 17.72 17.87 827,505 +0.09(+0.50%)
Dec 16, 2019 17.87 17.88 17.61 17.78 1,110,587 +0.17(+0.96%)
Dec 13, 2019 17.40 17.69 17.39 17.61 849,408 +0.12(+0.68%)
Dec 12, 2019 17.27 17.62 17.22 17.49 1,295,263 +0.41(+2.38%)
Dec 11, 2019 17.13 17.18 17.00 17.09 631,987 +0.17(+1.00%)
Dec 10, 2019 17.16 17.19 16.85 16.92 687,478 -0.29(-1.68%)
Dec 09, 2019 17.06 17.32 17.06 17.21 894,320 +0.10(+0.58%)
Dec 06, 2019 17.14 17.14 16.92 17.11 2,157,778 +0.31(+1.83%)
Dec 05, 2019 16.48 16.87 16.46 16.80 1,286,893 +0.11(+0.66%)
Dec 04, 2019 16.58 16.73 16.50 16.69 1,614,330 +0.49(+3.01%)
Dec 03, 2019 15.90 16.21 15.89 16.20 914,846 +0.18(+1.12%)
Dec 02, 2019 16.06 16.10 15.88 16.02 1,011,532 -0.03(-0.19%)
Nov 29, 2019 16.09 16.12 15.99 16.05 273,344 +0.15(+0.94%)
Nov 27, 2019 15.91 15.98 15.82 15.90 557,050 -0.02(-0.12%)
Nov 26, 2019 15.85 16.02 15.75 15.92 1,661,842 -0.33(-2.02%)
Nov 25, 2019 16.09 16.32 16.08 16.25 1,242,906 +0.16(+0.99%)
Nov 22, 2019 16.02 16.14 15.99 16.09 499,403 +0.10(+0.62%)
Nov 21, 2019 15.80 16.01 15.61 15.99 799,030 +0.31(+1.96%)
Nov 20, 2019 15.68 15.78 15.56 15.69 607,609 -0.06(-0.38%)
Nov 19, 2019 15.56 15.78 15.49 15.74 551,461 +0.11(+0.70%)
Nov 18, 2019 15.67 15.86 15.57 15.64 1,724,181 -0.24(-1.50%)
Nov 15, 2019 15.49 15.87 15.49 15.87 1,020,135 +0.44(+2.83%)
Nov 14, 2019 15.10 15.48 15.08 15.44 1,119,242 +0.44(+2.92%)
Nov 13, 2019 14.64 15.03 14.64 15.00 850,949 +0.23(+1.55%)
Nov 12, 2019 14.83 14.90 14.63 14.77 1,021,206 -0.40(-2.62%)
Nov 11, 2019 15.08 15.26 15.05 15.17 790,816 -0.12(-0.78%)
Nov 08, 2019 14.98 15.42 14.98 15.29 1,416,922 +0.14(+0.92%)
Nov 07, 2019 15.19 15.33 15.02 15.15 666,784 -0.04(-0.26%)
Nov 06, 2019 14.77 15.24 14.60 15.19 1,395,373 +0.49(+3.31%)
Nov 05, 2019 14.62 14.75 14.52 14.70 589,687 +0.15(+1.02%)
Nov 04, 2019 14.46 14.57 14.38 14.55 523,375 +0.36(+2.52%)
Nov 01, 2019 14.25 14.32 14.14 14.19 631,598 +0.13(+0.92%)
Oct 31, 2019 14.25 14.26 13.97 14.06 524,875 -0.29(-2.01%)
Oct 30, 2019 14.15 14.37 14.07 14.35 429,017 +0.20(+1.40%)
Oct 29, 2019 14.32 14.33 14.13 14.15 409,195 -0.18(-1.25%)
Oct 28, 2019 14.29 14.43 14.27 14.33 697,332 +0.03(+0.21%)
Oct 25, 2019 14.35 14.49 14.28 14.30 374,653 -0.08(-0.55%)
Oct 24, 2019 14.54 14.54 14.29 14.38 556,909 -0.01(-0.07%)
Oct 23, 2019 14.05 14.41 14.02 14.39 740,908 +0.24(+1.68%)
Oct 22, 2019 13.93 14.32 13.93 14.15 1,043,107 +0.21(+1.50%)
Oct 21, 2019 13.89 14.00 13.85 13.95 690,230 +0.13(+0.94%)
Oct 18, 2019 13.75 13.88 13.73 13.82 537,030 +0.10(+0.72%)
Oct 17, 2019 13.78 13.89 13.68 13.72 502,920 +0.08(+0.58%)
Oct 16, 2019 13.44 13.65 13.42 13.64 935,543 +0.19(+1.40%)
Oct 15, 2019 13.72 13.82 13.44 13.45 786,020 -0.35(-2.52%)
Oct 14, 2019 14.01 14.01 13.76 13.80 482,564 -0.29(-2.05%)
Oct 11, 2019 13.90 14.26 13.89 14.08 523,045 +0.28(+2.02%)
Oct 10, 2019 13.81 13.93 13.76 13.81 761,263 -0.01(-0.07%)
Oct 09, 2019 13.88 13.92 13.66 13.82 337,384 +0.06(+0.43%)
Oct 08, 2019 13.77 13.85 13.71 13.76 750,453 +0.16(+1.21%)
Oct 07, 2019 13.91 13.94 13.53 13.59 881,894 -0.34(-2.46%)
Oct 04, 2019 13.76 13.99 13.70 13.94 704,485 +0.24(+1.72%)
Oct 03, 2019 13.60 13.73 13.43 13.70 512,401 +0.09(+0.65%)
Oct 02, 2019 13.69 13.75 13.52 13.61 967,829 -0.21(-1.49%)
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.