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 (%)
Mar 31, 2020 12.57 12.67 11.84 12.16 1,557,717 -0.47(-3.72%)
Mar 30, 2020 12.25 12.71 11.92 12.63 1,344,456 -0.07(-0.55%)
Mar 27, 2020 12.77 13.04 12.36 12.70 1,370,700 -0.71(-5.29%)
Mar 26, 2020 12.69 13.53 12.69 13.41 2,174,781 +0.87(+6.94%)
Mar 25, 2020 11.93 12.77 11.65 12.54 2,165,410 +0.55(+4.59%)
Mar 24, 2020 12.24 12.67 11.72 11.99 1,116,294 +0.25(+2.13%)
Mar 23, 2020 13.48 13.55 11.55 11.74 1,109,683 -1.67(-12.45%)
Mar 20, 2020 14.40 14.53 13.38 13.41 1,576,900 -1.08(-7.45%)
Mar 19, 2020 12.68 14.90 12.47 14.49 1,096,916 +1.75(+13.74%)
Mar 18, 2020 12.51 13.56 12.05 12.74 743,088 -1.41(-9.96%)
Mar 17, 2020 13.12 14.31 12.72 14.15 2,584,454 +1.21(+9.35%)
Mar 16, 2020 13.25 13.41 12.37 12.94 1,970,940 -1.65(-11.31%)
Mar 13, 2020 15.51 15.68 13.90 14.59 1,526,300 +0.96(+7.04%)
Mar 12, 2020 15.02 15.28 13.18 13.63 1,740,292 -2.65(-16.28%)
Mar 11, 2020 17.17 17.86 16.14 16.28 4,634,905 -0.26(-1.57%)
Mar 10, 2020 16.26 16.57 16.09 16.54 1,571,740 +0.52(+3.25%)
Mar 09, 2020 15.95 16.83 15.24 16.02 1,257,869 -1.58(-8.98%)
Mar 06, 2020 17.48 17.81 17.09 17.60 1,326,500 -0.34(-1.90%)
Mar 05, 2020 18.29 18.54 17.78 17.94 1,466,601 -0.84(-4.47%)
Mar 04, 2020 18.57 19.05 18.54 18.78 1,718,561 +0.53(+2.90%)
Mar 03, 2020 18.42 19.03 18.09 18.25 2,350,201 -0.29(-1.56%)
Mar 02, 2020 18.07 18.54 17.97 18.54 1,219,083 +0.51(+2.83%)
Feb 28, 2020 17.55 18.03 17.26 18.03 2,116,400 -0.11(-0.61%)
Feb 27, 2020 17.97 18.54 17.97 18.14 1,549,065 -0.38(-2.05%)
Feb 26, 2020 18.71 19.02 18.50 18.52 1,513,032 +0.01(+0.05%)
Feb 25, 2020 18.75 18.81 18.36 18.51 764,657 -0.18(-0.96%)
Feb 24, 2020 18.76 18.88 18.62 18.69 862,276 -0.60(-3.11%)
Feb 21, 2020 19.15 19.50 19.03 19.29 561,900 +0.05(+0.26%)
Feb 20, 2020 19.23 19.37 19.06 19.24 878,114 -0.09(-0.47%)
Feb 19, 2020 19.43 19.59 19.30 19.33 1,592,045 -0.29(-1.48%)
Feb 18, 2020 19.56 19.81 19.47 19.62 1,246,556 -0.13(-0.66%)
Feb 14, 2020 19.97 19.97 19.70 19.75 1,345,000 -0.27(-1.35%)
Feb 13, 2020 20.10 20.17 19.83 20.02 1,291,065 -0.01(-0.05%)
Feb 12, 2020 20.07 20.18 19.79 20.03 1,774,789 +0.87(+4.54%)
Feb 11, 2020 18.96 19.23 18.94 19.16 1,154,518 +0.27(+1.43%)
Feb 10, 2020 18.96 19.10 18.81 18.89 976,469 -0.33(-1.72%)
Feb 07, 2020 19.27 19.37 19.09 19.22 1,099,200 -0.31(-1.59%)
Feb 06, 2020 19.83 19.84 19.47 19.53 778,699 -0.25(-1.26%)
Feb 05, 2020 20.13 20.16 19.70 19.78 663,025 -0.14(-0.70%)
Feb 04, 2020 20.28 20.32 19.86 19.92 860,973 -0.14(-0.70%)
Feb 03, 2020 19.59 20.29 19.56 20.06 1,735,580 +0.61(+3.14%)
Jan 31, 2020 19.25 19.55 19.25 19.45 1,276,500 -0.13(-0.66%)
Jan 30, 2020 19.30 19.59 19.04 19.58 1,187,965 -0.21(-1.06%)
Jan 29, 2020 19.95 20.13 19.77 19.79 1,601,611 -0.36(-1.79%)
Jan 28, 2020 19.59 20.20 19.58 20.15 1,405,284 +0.54(+2.75%)
Jan 27, 2020 19.23 19.78 19.18 19.61 1,303,699 +0.04(+0.20%)
Jan 24, 2020 19.75 19.81 19.45 19.57 1,139,900 -0.51(-2.54%)
Jan 23, 2020 20.09 20.12 19.90 20.08 752,890 -0.06(-0.30%)
Jan 22, 2020 20.21 20.30 20.02 20.14 1,249,864 +0.34(+1.72%)
Jan 21, 2020 20.23 20.25 19.42 19.80 1,327,825 -0.05(-0.25%)
Jan 17, 2020 19.62 19.87 19.56 19.85 547,895 +0.20(+1.01%)
Jan 16, 2020 19.56 19.66 19.40 19.65 713,417 +0.22(+1.13%)
Jan 15, 2020 19.55 19.67 19.41 19.43 727,299 -0.14(-0.71%)
Jan 14, 2020 19.65 19.66 19.39 19.57 1,165,138 -0.04(-0.20%)
Jan 13, 2020 19.37 19.68 19.37 19.61 1,048,026 +0.00(+0.00%)
Jan 10, 2020 19.75 19.75 19.53 19.61 1,096,193 +0.29(+1.49%)
Jan 09, 2020 19.59 19.63 19.20 19.32 992,019 -0.26(-1.32%)
Jan 08, 2020 19.73 19.75 19.45 19.58 1,873,173 +0.21(+1.08%)
Jan 07, 2020 19.16 19.51 19.10 19.37 1,378,422 +0.16(+0.83%)
Jan 06, 2020 19.02 19.50 18.99 19.21 867,147 -0.17(-0.87%)
Jan 03, 2020 19.16 19.57 19.16 19.38 911,482 -0.11(-0.56%)
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.