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 (%)
Apr 30, 2012 26.26 26.35 25.82 25.93 1,012,954 -0.29(-1.12%)
Apr 27, 2012 26.10 26.30 25.84 26.23 889,302 +0.49(+1.92%)
Apr 26, 2012 25.65 25.74 25.25 25.73 1,096,696 -0.09(-0.34%)
Apr 25, 2012 25.90 26.19 25.67 25.82 1,003,058 +0.12(+0.47%)
Apr 24, 2012 25.88 25.89 25.48 25.70 840,442 -0.06(-0.24%)
Apr 23, 2012 25.66 25.93 25.26 25.76 1,018,475 -0.10(-0.37%)
Apr 20, 2012 26.22 26.31 25.72 25.85 952,523 -0.06(-0.23%)
Apr 19, 2012 25.85 26.58 25.45 25.91 1,931,784 -0.68(-2.54%)
Apr 18, 2012 26.37 26.77 25.91 26.59 1,858,959 +0.00(+0.00%)
Apr 17, 2012 27.49 27.72 26.55 26.59 1,812,025 -0.71(-2.60%)
Apr 16, 2012 28.18 28.22 27.22 27.30 911,685 -0.65(-2.32%)
Apr 13, 2012 28.25 28.29 27.65 27.95 826,668 -0.37(-1.32%)
Apr 12, 2012 27.72 28.53 27.42 28.32 1,188,806 +0.73(+2.64%)
Apr 11, 2012 28.06 28.08 27.51 27.59 669,760 -0.14(-0.50%)
Apr 10, 2012 27.74 28.07 27.62 27.73 1,260,232 -0.42(-1.48%)
Apr 09, 2012 28.03 28.29 27.91 28.15 929,781 -0.38(-1.34%)
Apr 05, 2012 27.98 28.58 27.97 28.53 486,748 +0.49(+1.73%)
Apr 04, 2012 28.56 28.57 27.72 28.04 929,217 -0.54(-1.88%)
Apr 03, 2012 28.24 28.63 28.23 28.58 1,068,463 +0.23(+0.83%)
Apr 02, 2012 28.31 28.45 27.91 28.35 864,361 +0.40(+1.43%)
Mar 30, 2012 27.95 28.37 27.55 27.95 1,894,473 +0.02(+0.06%)
Mar 29, 2012 27.87 27.98 27.39 27.93 1,141,955 -0.07(-0.25%)
Mar 28, 2012 27.88 28.02 27.54 28.00 994,319 -0.03(-0.09%)
Mar 27, 2012 27.80 28.07 27.75 28.03 659,549 -0.10(-0.37%)
Mar 26, 2012 27.28 28.13 27.16 28.13 1,073,207 +0.91(+3.34%)
Mar 23, 2012 27.18 27.31 26.99 27.22 1,373,676 -0.09(-0.32%)
Mar 22, 2012 27.10 27.41 27.09 27.31 1,475,450 -0.15(-0.54%)
Mar 21, 2012 26.93 27.62 26.75 27.46 1,910,783 +0.62(+2.32%)
Mar 20, 2012 26.73 26.85 26.59 26.83 1,098,115 -0.42(-1.56%)
Mar 19, 2012 27.09 27.43 27.04 27.26 1,024,360 +0.06(+0.22%)
Mar 16, 2012 26.23 27.29 25.97 27.20 1,750,842 +0.99(+3.77%)
Mar 15, 2012 26.16 26.44 25.70 26.21 1,027,289 +0.35(+1.34%)
Mar 14, 2012 25.39 26.18 25.26 25.86 2,051,749 +0.32(+1.25%)
Mar 13, 2012 25.38 25.59 25.24 25.54 1,630,318 +0.25(+0.99%)
Mar 12, 2012 25.94 26.14 25.22 25.29 1,282,454 -1.14(-4.33%)
Mar 09, 2012 25.80 26.70 25.77 26.43 1,185,902 +0.15(+0.56%)
Mar 08, 2012 25.52 26.51 25.41 26.29 1,874,658 +1.06(+4.19%)
Mar 07, 2012 24.95 25.31 24.80 25.23 913,199 +0.35(+1.39%)
Mar 06, 2012 25.52 25.67 24.84 24.88 1,009,000 -1.05(-4.04%)
Mar 05, 2012 26.35 26.38 25.51 25.93 1,147,984 -0.42(-1.58%)
Mar 02, 2012 26.19 26.52 26.16 26.35 687,697 +0.04(+0.16%)
Mar 01, 2012 26.05 26.47 25.96 26.30 996,281 +0.27(+1.03%)
Feb 29, 2012 26.03 26.21 25.71 26.03 2,041,687 +0.18(+0.70%)
Feb 28, 2012 26.01 26.05 25.52 25.85 1,106,190 +0.00(+0.00%)
Feb 27, 2012 26.47 26.49 25.84 25.85 1,262,369 -0.75(-2.83%)
Feb 24, 2012 26.34 27.03 26.26 26.61 1,302,250 +0.61(+2.33%)
Feb 23, 2012 25.92 26.48 25.85 26.00 1,691,229 +0.21(+0.81%)
Feb 22, 2012 25.53 25.82 25.25 25.79 1,655,960 +0.16(+0.61%)
Feb 21, 2012 25.55 25.81 25.28 25.64 1,060,118 +0.36(+1.44%)
Feb 17, 2012 25.61 25.68 25.21 25.27 939,828 -0.21(-0.82%)
Feb 16, 2012 24.37 25.58 24.28 25.48 1,549,133 +1.33(+5.49%)
Feb 15, 2012 24.65 24.65 24.02 24.15 1,319,669 -0.03(-0.14%)
Feb 14, 2012 24.33 24.47 24.02 24.19 1,346,271 +0.10(+0.43%)
Feb 13, 2012 24.26 24.35 23.98 24.09 866,611 +0.15(+0.61%)
Feb 10, 2012 23.59 23.95 23.34 23.94 1,408,085 +0.01(+0.04%)
Feb 09, 2012 24.13 24.16 23.68 23.93 1,602,551 -0.19(-0.79%)
Feb 08, 2012 24.39 24.66 23.96 24.12 1,372,736 -0.27(-1.10%)
Feb 07, 2012 24.21 24.48 23.99 24.39 987,131 +0.23(+0.93%)
Feb 06, 2012 24.06 24.21 23.67 24.16 1,786,748 +0.19(+0.80%)
Feb 03, 2012 24.52 24.61 23.96 23.97 1,693,997 -0.34(-1.39%)
Feb 02, 2012 24.36 24.61 24.27 24.31 2,125,414 +0.26(+1.08%)
Feb 01, 2012 25.02 25.05 23.96 24.05 2,201,710 -0.94(-3.78%)
Jan 31, 2012 24.64 25.17 24.12 25.00 2,100,079 +0.59(+2.41%)
Jan 30, 2012 23.95 24.72 23.85 24.41 830,889 +0.19(+0.79%)
Jan 27, 2012 23.85 24.23 23.78 24.22 1,475,794 +0.41(+1.71%)
Jan 26, 2012 24.33 24.44 23.74 23.81 1,178,146 -0.40(-1.65%)
Jan 25, 2012 24.41 24.57 24.08 24.21 1,333,776 -0.07(-0.29%)
Jan 24, 2012 24.09 24.34 23.87 24.28 740,067 +0.03(+0.14%)
Jan 23, 2012 24.15 24.35 23.95 24.24 613,115 +0.02(+0.07%)
Jan 20, 2012 24.34 24.34 23.92 24.22 929,023 -0.03(-0.11%)
Jan 19, 2012 24.05 24.50 24.00 24.25 925,214 +0.26(+1.08%)
Jan 18, 2012 23.46 24.13 23.42 23.99 893,974 +0.71(+3.05%)
Jan 17, 2012 23.31 23.46 22.95 23.28 1,277,819 +0.07(+0.30%)
Jan 13, 2012 23.04 23.29 22.96 23.21 1,340,916 -0.41(-1.72%)
Jan 12, 2012 23.83 23.87 23.46 23.62 794,235 -0.33(-1.37%)
Jan 11, 2012 23.77 24.04 23.74 23.95 1,326,907 +0.00(+0.00%)
Jan 10, 2012 24.21 24.29 23.57 23.95 1,829,974 +0.84(+3.64%)
Jan 09, 2012 22.93 23.26 22.79 23.11 1,183,346 +0.64(+2.85%)
Jan 06, 2012 22.86 23.00 22.47 22.47 1,205,942 -0.48(-2.08%)
Jan 05, 2012 22.94 23.12 22.68 22.94 1,101,211 -0.09(-0.38%)
Jan 04, 2012 23.05 23.34 22.90 23.03 782,287 +0.68(+3.02%)
Dec 30, 2011 22.28 22.53 22.11 22.35 424,104 +0.24(+1.10%)
Dec 29, 2011 22.20 22.40 21.88 22.11 730,009 +0.14(+0.63%)
Dec 28, 2011 22.33 22.39 21.88 21.97 755,625 -0.60(-2.65%)
Dec 27, 2011 22.13 22.62 21.99 22.57 663,905 +0.38(+1.72%)
Dec 23, 2011 22.14 22.30 22.01 22.19 674,787 +0.29(+1.31%)
Dec 21, 2011 21.62 21.95 21.45 21.90 606,085 +0.16(+0.76%)
Dec 20, 2011 21.34 21.77 21.34 21.74 861,369 +0.87(+4.15%)
Dec 19, 2011 21.35 21.35 20.83 20.87 1,140,299 -0.52(-2.43%)
Dec 16, 2011 21.49 21.57 21.17 21.39 1,970,027 +0.14(+0.65%)
Dec 15, 2011 21.28 21.45 20.96 21.25 1,220,618 +0.25(+1.20%)
Dec 14, 2011 20.95 21.15 20.56 21.00 1,517,467 +0.11(+0.54%)
Dec 13, 2011 21.19 21.50 20.77 20.89 889,787 -0.18(-0.86%)
Dec 12, 2011 21.12 21.17 20.87 21.07 1,185,843 -0.27(-1.26%)
Dec 09, 2011 20.84 21.43 20.83 21.34 882,287 +0.81(+3.92%)
Dec 08, 2011 21.03 21.11 20.49 20.53 955,376 -0.82(-3.85%)
Dec 07, 2011 21.81 21.86 21.24 21.36 1,314,110 -0.57(-2.61%)
Dec 06, 2011 21.88 22.07 21.72 21.93 1,189,839 +0.38(+1.77%)
Dec 05, 2011 21.93 22.04 21.52 21.55 1,844,124 +0.49(+2.35%)
Dec 02, 2011 20.93 21.17 20.70 21.05 868,760 +0.27(+1.29%)
Dec 01, 2011 20.46 20.86 20.37 20.78 1,570,644 +0.16(+0.76%)
Nov 30, 2011 21.08 21.10 20.28 20.63 1,815,327 +0.72(+3.61%)
Nov 29, 2011 19.86 20.03 19.78 19.91 1,135,745 +0.25(+1.28%)
Nov 28, 2011 19.83 19.93 19.47 19.66 916,162 +0.48(+2.48%)
Nov 25, 2011 19.25 19.59 19.10 19.18 488,765 -0.22(-1.12%)
Nov 23, 2011 19.66 19.68 19.29 19.40 897,344 -0.50(-2.53%)
Nov 22, 2011 20.14 20.24 19.69 19.90 1,040,284 -0.23(-1.12%)
Nov 21, 2011 20.02 20.26 19.65 20.13 1,251,127 -0.37(-1.82%)
Nov 18, 2011 21.06 21.13 20.42 20.50 1,214,303 -0.48(-2.27%)
Nov 17, 2011 21.01 21.95 20.86 20.98 1,675,810 +0.06(+0.29%)
Nov 16, 2011 20.39 21.17 20.34 20.91 1,478,170 +0.10(+0.50%)
Nov 15, 2011 20.80 20.99 20.72 20.81 934,632 +0.01(+0.04%)
Nov 14, 2011 20.88 21.03 20.71 20.80 1,725,468 -0.49(-2.32%)
Nov 11, 2011 21.62 21.79 21.24 21.30 1,558,657 +0.08(+0.37%)
Nov 10, 2011 21.74 21.78 21.18 21.22 1,417,820 -0.02(-0.08%)
Nov 09, 2011 22.19 22.47 21.14 21.24 1,783,025 -1.52(-6.66%)
Nov 08, 2011 22.55 22.78 22.21 22.75 487,426 +0.14(+0.61%)
Nov 07, 2011 22.61 22.88 22.32 22.61 564,602 +0.05(+0.23%)
Nov 04, 2011 22.70 22.84 22.40 22.56 917,694 -0.42(-1.81%)
Nov 03, 2011 22.69 23.10 22.57 22.98 1,184,121 +0.46(+2.04%)
Nov 02, 2011 22.52 22.66 22.08 22.52 493,201 +0.36(+1.64%)
Nov 01, 2011 21.51 22.47 21.26 22.15 2,024,206 -0.41(-1.80%)
Oct 31, 2011 23.49 23.51 22.55 22.56 1,053,104 -1.10(-4.65%)
Oct 28, 2011 23.45 23.76 23.32 23.66 1,155,401 +0.26(+1.11%)
Oct 27, 2011 22.97 23.57 22.79 23.40 2,353,870 +1.12(+5.02%)
Oct 26, 2011 22.31 22.34 21.78 22.28 899,090 +0.43(+1.98%)
Oct 25, 2011 22.30 22.30 21.77 21.85 1,222,844 -0.49(-2.17%)
Oct 24, 2011 21.84 22.41 21.76 22.34 884,990 +0.54(+2.46%)
Oct 21, 2011 21.43 21.95 21.41 21.80 1,227,580 +0.55(+2.57%)
Oct 20, 2011 21.24 21.44 21.05 21.25 1,389,206 -0.16(-0.77%)
Oct 19, 2011 21.65 21.65 21.31 21.42 1,554,782 -0.23(-1.08%)
Oct 18, 2011 21.57 21.75 21.20 21.65 1,144,507 +0.16(+0.77%)
Oct 17, 2011 21.38 21.53 21.22 21.49 1,270,483 -0.31(-1.43%)
Oct 14, 2011 21.76 21.86 21.29 21.80 1,057,008 +0.21(+0.96%)
Oct 13, 2011 20.87 21.61 20.78 21.59 1,942,065 +0.66(+3.15%)
Oct 12, 2011 21.12 21.30 20.88 20.93 1,361,774 +0.36(+1.77%)
Oct 11, 2011 20.90 21.01 20.43 20.57 1,831,416 -0.56(-2.67%)
Oct 10, 2011 21.36 21.43 20.89 21.13 1,052,648 +0.42(+2.01%)
Oct 07, 2011 21.24 21.57 20.64 20.72 1,624,723 -0.49(-2.29%)
Oct 06, 2011 21.15 21.21 20.98 21.20 2,213,639 +0.51(+2.47%)
Oct 05, 2011 20.47 20.78 20.20 20.69 5,870,412 -0.21(-0.99%)
Oct 04, 2011 20.59 21.11 20.34 20.90 4,163,977 -0.06(-0.29%)
Oct 03, 2011 20.50 21.42 20.39 20.96 4,230,041 +0.55(+2.67%)
Sep 30, 2011 20.01 20.78 19.91 20.41 2,934,812 +0.10(+0.51%)
Sep 29, 2011 20.67 20.90 20.02 20.31 2,809,741 -0.07(-0.34%)
Sep 28, 2011 20.56 20.91 20.16 20.38 2,109,434 -0.06(-0.30%)
Sep 27, 2011 20.96 21.04 20.31 20.44 2,277,669 -0.06(-0.30%)
Sep 26, 2011 20.65 20.69 19.76 20.50 2,135,437 -0.06(-0.29%)
Sep 23, 2011 19.86 20.74 19.33 20.56 2,107,402 +0.56(+2.82%)
Sep 22, 2011 20.39 20.94 19.74 20.00 2,866,927 -1.22(-5.76%)
Sep 21, 2011 22.95 23.10 21.22 21.22 2,134,917 -1.64(-7.16%)
Sep 20, 2011 23.15 23.99 22.79 22.86 2,635,130 -0.29(-1.24%)
Sep 19, 2011 22.98 23.83 22.65 23.14 1,703,581 -0.59(-2.48%)
Sep 16, 2011 23.41 23.78 22.88 23.73 1,280,634 +0.62(+2.70%)
Sep 15, 2011 24.17 24.18 23.05 23.11 1,557,462 +0.05(+0.23%)
Sep 14, 2011 22.96 23.37 22.35 23.05 1,508,232 +0.14(+0.60%)
Sep 13, 2011 22.99 23.05 22.34 22.92 1,266,403 -0.44(-1.89%)
Sep 12, 2011 23.64 23.83 22.85 23.36 1,208,678 -0.64(-2.67%)
Sep 09, 2011 24.40 24.60 23.70 24.00 1,265,516 -0.91(-3.65%)
Sep 08, 2011 25.07 25.64 24.67 24.91 1,163,814 -0.70(-2.74%)
Sep 07, 2011 25.08 25.68 24.74 25.61 1,390,972 +1.03(+4.19%)
Sep 06, 2011 24.28 24.61 22.85 24.58 3,877,864 -0.91(-3.57%)
Sep 02, 2011 25.86 25.86 25.17 25.49 1,474,836 -0.96(-3.64%)
Sep 01, 2011 26.78 27.04 26.37 26.45 2,281,603 -0.53(-1.96%)
Aug 31, 2011 27.30 27.30 26.47 26.98 3,330,711 -0.05(-0.19%)
Aug 30, 2011 27.12 27.94 26.93 27.03 1,398,085 -0.09(-0.32%)
Aug 29, 2011 26.50 27.62 26.31 27.12 1,831,643 +0.95(+3.64%)
Aug 26, 2011 25.28 26.16 24.67 26.16 2,530,769 +0.84(+3.32%)
Aug 25, 2011 25.44 25.59 24.81 25.32 1,375,449 -0.29(-1.12%)
Aug 24, 2011 25.22 25.69 24.99 25.61 1,406,319 +0.44(+1.76%)
Aug 23, 2011 24.22 25.19 23.97 25.17 1,066,161 +0.65(+2.65%)
Aug 22, 2011 24.07 24.65 24.07 24.52 1,376,255 +0.62(+2.57%)
Aug 19, 2011 23.31 24.22 23.31 23.90 1,076,131 +0.29(+1.21%)
Aug 18, 2011 23.94 24.09 23.39 23.62 882,325 -1.05(-4.25%)
Aug 17, 2011 24.55 24.84 24.38 24.67 1,233,595 +0.34(+1.39%)
Aug 16, 2011 24.73 24.95 24.12 24.33 1,341,320 -0.15(-0.60%)
Aug 15, 2011 23.70 24.54 23.54 24.48 906,003 +1.29(+5.57%)
Aug 12, 2011 22.52 23.40 22.09 23.18 2,295,649 +0.39(+1.71%)
Aug 11, 2011 22.47 22.99 22.07 22.79 1,049,463 +0.71(+3.22%)
Aug 10, 2011 22.30 23.01 22.05 22.08 1,340,678 -0.92(-3.99%)
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.