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 (%)
Feb 28, 2018 20.42 20.47 20.01 20.01 1,245,857 -0.25(-1.25%)
Feb 27, 2018 20.78 20.80 20.19 20.26 725,620 -0.52(-2.49%)
Feb 26, 2018 20.92 20.99 20.57 20.78 1,229,039 +0.29(+1.42%)
Feb 23, 2018 20.41 20.53 20.20 20.49 1,206,918 +0.33(+1.63%)
Feb 22, 2018 20.13 20.16 765,912 +0.05(+0.23%)
Feb 21, 2018 20.52 20.65 20.10 20.11 1,343,932 -0.08(-0.42%)
Feb 20, 2018 20.15 20.39 20.08 20.20 954,509 -0.24(-1.15%)
Feb 16, 2018 20.43 20.43 20.43 0 -0.10(-0.50%)
Feb 15, 2018 20.71 20.73 20.47 20.54 996,063 -0.24(-1.18%)
Feb 14, 2018 19.66 21.03 19.56 20.78 1,924,381 +0.94(+4.74%)
Feb 13, 2018 19.86 19.84 826,846 +0.08(+0.38%)
Feb 12, 2018 19.62 19.94 19.56 19.77 594,306 +0.30(+1.55%)
Feb 09, 2018 19.54 19.71 18.88 19.47 1,635,809 +0.13(+0.68%)
Feb 08, 2018 20.32 20.36 19.33 19.33 1,369,717 -0.71(-3.52%)
Feb 07, 2018 20.24 20.30 20.02 20.04 1,147,949 -0.13(-0.65%)
Feb 06, 2018 19.38 20.29 19.23 20.17 2,148,469 +1.48(+7.90%)
Feb 05, 2018 19.21 19.36 18.55 18.69 776,094 -0.52(-2.69%)
Feb 02, 2018 19.31 19.61 18.97 19.21 1,068,726 -0.62(-3.13%)
Feb 01, 2018 20.01 20.11 19.72 19.83 1,564,421 +0.07(+0.33%)
Jan 31, 2018 20.04 20.04 19.62 19.77 1,843,629 +0.39(+1.99%)
Jan 30, 2018 19.56 19.59 19.11 19.38 1,078,402 -0.28(-1.43%)
Jan 29, 2018 19.88 19.94 19.61 19.66 1,144,660 -0.33(-1.65%)
Jan 26, 2018 19.47 19.99 19.45 19.99 1,308,267 +0.69(+3.56%)
Jan 25, 2018 19.18 19.62 19.10 19.31 653,800 +0.16(+0.84%)
Jan 24, 2018 18.80 19.25 18.57 19.15 1,326,527 +0.79(+4.30%)
Jan 23, 2018 18.42 18.61 18.30 18.36 717,024 -0.42(-2.25%)
Jan 22, 2018 18.72 18.78 18.61 18.78 561,358 +0.11(+0.60%)
Jan 19, 2018 18.80 18.90 18.65 18.67 1,091,838 +0.02(+0.10%)
Jan 18, 2018 18.82 18.92 18.60 18.65 755,985 +0.01(+0.05%)
Jan 17, 2018 18.70 18.79 18.46 18.64 1,055,593 +0.21(+1.12%)
Jan 16, 2018 19.08 19.08 18.41 18.43 1,156,947 -0.34(-1.80%)
Jan 12, 2018 18.77 18.77 18.77 0 +0.08(+0.45%)
Jan 11, 2018 18.75 18.78 18.33 18.68 1,009,352 +0.17(+0.91%)
Jan 10, 2018 18.50 18.52 674,592 -0.37(-1.94%)
Jan 09, 2018 18.96 19.06 18.84 18.88 923,415 +0.00(+0.00%)
Jan 08, 2018 19.08 19.15 18.84 18.88 1,066,873 -0.26(-1.38%)
Jan 05, 2018 19.05 19.26 18.99 19.15 929,254 +0.09(+0.49%)
Jan 04, 2018 19.14 19.23 18.93 19.05 820,934 -0.05(-0.25%)
Jan 03, 2018 18.98 19.23 18.86 19.10 1,471,072 +0.20(+1.04%)
Jan 02, 2018 18.64 18.93 18.44 18.90 969,281 +0.74(+4.09%)
Dec 29, 2017 18.16 18.16 18.16 0 -0.11(-0.62%)
Dec 28, 2017 18.38 18.42 18.26 18.27 509,090 +0.08(+0.41%)
Dec 27, 2017 18.39 18.43 18.19 18.20 730,807 +0.20(+1.10%)
Dec 26, 2017 18.07 18.11 17.92 18.00 355,365 +0.23(+1.27%)
Dec 22, 2017 17.87 17.91 17.73 17.77 430,261 -0.28(-1.56%)
Dec 21, 2017 18.11 18.44 17.96 18.05 1,159,465 +0.13(+0.73%)
Dec 20, 2017 17.93 18.08 17.79 17.92 779,131 +0.25(+1.44%)
Dec 19, 2017 17.67 17.76 17.45 17.67 502,220 -0.08(-0.48%)
Dec 18, 2017 17.55 17.77 17.45 17.75 484,562 +0.38(+2.16%)
Dec 15, 2017 17.42 17.64 17.36 17.38 606,928 +0.19(+1.09%)
Dec 14, 2017 16.94 17.33 16.94 17.19 636,404 -0.23(-1.30%)
Dec 13, 2017 17.59 17.88 17.31 17.42 814,777 +0.23(+1.31%)
Dec 12, 2017 16.45 17.27 16.43 17.19 1,047,249 +0.24(+1.44%)
Dec 11, 2017 17.14 17.31 16.89 16.95 387,766 -0.22(-1.26%)
Dec 08, 2017 17.06 17.20 16.94 17.16 621,325 +0.15(+0.88%)
Dec 07, 2017 16.59 17.10 16.55 17.01 454,104 -0.41(-2.37%)
Dec 06, 2017 17.25 17.47 17.10 17.42 393,105 +0.32(+1.87%)
Dec 05, 2017 17.29 17.38 16.97 17.10 574,902 -0.01(-0.06%)
Dec 04, 2017 17.24 17.28 17.00 17.11 408,156 +0.22(+1.28%)
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.