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 (%)
Oct 12, 2020 12.28 12.28 12.28 0 +0.04(+0.33%)
Oct 09, 2020 12.01 12.43 11.94 12.24 1,064,300 +0.12(+0.99%)
Oct 08, 2020 11.57 12.18 11.55 12.12 1,856,034 +0.44(+3.77%)
Oct 07, 2020 11.67 11.81 11.42 11.68 1,144,770 -0.10(-0.85%)
Oct 06, 2020 11.97 12.13 11.71 11.78 1,023,476 -0.03(-0.25%)
Oct 05, 2020 11.50 11.87 11.45 11.81 658,042 +0.38(+3.32%)
Oct 02, 2020 11.46 11.66 11.26 11.43 1,739,100 -0.10(-0.87%)
Oct 01, 2020 11.41 11.61 11.30 11.53 588,089 +0.00(+0.00%)
Sep 30, 2020 11.63 11.74 11.49 11.53 745,216 -0.07(-0.60%)
Sep 29, 2020 11.53 11.76 11.38 11.60 1,177,781 -0.02(-0.17%)
Sep 28, 2020 12.28 12.28 11.53 11.62 1,093,751 -0.57(-4.68%)
Sep 25, 2020 11.93 12.22 11.87 12.19 756,800 -0.09(-0.73%)
Sep 24, 2020 11.94 12.38 11.86 12.28 962,560 +0.34(+2.85%)
Sep 23, 2020 12.47 12.51 11.93 11.94 667,008 -0.62(-4.94%)
Sep 22, 2020 12.86 12.86 12.52 12.56 1,261,906 -0.16(-1.26%)
Sep 21, 2020 12.59 12.79 12.48 12.72 630,637 -0.27(-2.08%)
Sep 18, 2020 13.34 13.38 12.95 12.99 1,252,700 -0.57(-4.20%)
Sep 17, 2020 13.35 13.61 13.30 13.56 520,711 -0.01(-0.07%)
Sep 16, 2020 13.65 13.68 13.49 13.57 691,425 -0.03(-0.22%)
Sep 15, 2020 13.65 13.81 13.54 13.60 749,016 -0.10(-0.73%)
Sep 14, 2020 13.65 13.79 13.48 13.70 556,843 +0.25(+1.86%)
Sep 11, 2020 13.68 13.74 13.36 13.45 1,073,500 -0.38(-2.75%)
Sep 10, 2020 14.34 14.39 13.78 13.83 847,011 -0.58(-4.02%)
Sep 09, 2020 14.37 14.57 14.33 14.41 821,605 +0.56(+4.04%)
Sep 08, 2020 13.97 14.05 13.71 13.85 1,356,177 +0.07(+0.51%)
Sep 04, 2020 14.02 14.12 13.64 13.78 607,700 -0.13(-0.93%)
Sep 03, 2020 14.08 14.26 13.72 13.91 788,429 +0.02(+0.14%)
Sep 02, 2020 13.92 13.98 13.73 13.89 795,420 -0.04(-0.29%)
Sep 01, 2020 13.62 14.10 13.60 13.93 1,028,083 +0.89(+6.83%)
Aug 31, 2020 13.29 13.32 13.04 13.04 611,426 -0.48(-3.55%)
Aug 28, 2020 13.22 13.55 13.22 13.52 715,000 +0.51(+3.92%)
Aug 27, 2020 13.12 13.14 12.85 13.01 522,041 +0.05(+0.39%)
Aug 26, 2020 13.32 13.33 12.77 12.96 825,535 -0.33(-2.48%)
Aug 25, 2020 13.16 13.31 12.92 13.29 1,128,789 +0.10(+0.76%)
Aug 24, 2020 13.19 13.25 13.10 13.19 403,232 +0.09(+0.69%)
Aug 21, 2020 13.02 13.10 12.89 13.10 370,000 -0.05(-0.38%)
Aug 20, 2020 12.74 13.17 12.68 13.15 932,717 -0.05(-0.38%)
Aug 19, 2020 13.47 13.52 13.16 13.20 701,740 -0.34(-2.51%)
Aug 18, 2020 13.55 13.71 13.42 13.54 696,838 +0.21(+1.58%)
Aug 17, 2020 13.79 13.83 13.21 13.33 948,801 -0.62(-4.44%)
Aug 14, 2020 13.99 14.16 13.90 13.95 505,700 -0.19(-1.34%)
Aug 13, 2020 14.24 14.48 14.01 14.14 763,524 +0.16(+1.14%)
Aug 12, 2020 14.29 14.38 13.83 13.98 744,194 -0.37(-2.58%)
Aug 11, 2020 14.38 14.62 14.29 14.35 756,252 -0.05(-0.35%)
Aug 10, 2020 14.69 14.71 14.22 14.40 791,200 +0.22(+1.55%)
Aug 07, 2020 13.87 14.31 13.85 14.18 684,300 +0.03(+0.21%)
Aug 06, 2020 13.88 14.22 13.82 14.15 544,314 +0.12(+0.86%)
Aug 05, 2020 14.39 14.57 13.95 14.03 812,077 -0.20(-1.41%)
Aug 04, 2020 14.08 14.65 14.02 14.23 1,570,331 -0.02(-0.14%)
Aug 03, 2020 14.50 14.60 14.18 14.25 1,161,472 -0.69(-4.62%)
Jul 31, 2020 14.14 15.33 13.83 14.94 1,651,600 +0.67(+4.70%)
Jul 30, 2020 14.08 14.34 13.91 14.27 1,327,090 -0.04(-0.28%)
Jul 29, 2020 14.55 14.56 14.14 14.31 625,882 -0.07(-0.49%)
Jul 28, 2020 14.17 14.73 14.10 14.38 1,163,132 +0.32(+2.28%)
Jul 27, 2020 13.91 14.14 13.87 14.06 751,785 +0.28(+2.03%)
Jul 24, 2020 13.82 13.93 13.64 13.78 718,000 -0.38(-2.68%)
Jul 23, 2020 15.06 15.08 14.07 14.16 1,658,483 -1.55(-9.87%)
Jul 22, 2020 16.12 16.13 15.47 15.71 1,170,910 -0.19(-1.19%)
Jul 21, 2020 16.12 16.12 15.74 15.90 1,613,800 +0.25(+1.60%)
Jul 20, 2020 15.78 16.31 15.58 15.65 2,835,915 +1.12(+7.71%)
Jul 17, 2020 14.64 14.69 14.46 14.53 996,400 +0.02(+0.14%)
Jul 16, 2020 14.30 14.71 14.24 14.51 1,328,744 +0.44(+3.13%)
Jul 15, 2020 14.08 14.18 13.73 14.07 1,531,325 +0.28(+2.03%)
Jul 14, 2020 13.39 13.86 13.35 13.79 842,982 +0.15(+1.10%)
Jul 13, 2020 13.94 13.96 13.62 13.64 936,065 -0.35(-2.50%)
Jul 10, 2020 13.64 14.00 13.51 13.99 1,242,000 +0.17(+1.23%)
Jul 09, 2020 14.44 14.70 13.81 13.82 992,708 -0.46(-3.22%)
Jul 08, 2020 14.11 14.39 14.02 14.28 1,635,262 +0.49(+3.55%)
Jul 07, 2020 14.17 14.34 13.79 13.79 851,893 -0.39(-2.75%)
Jul 06, 2020 14.59 14.61 14.13 14.18 1,373,757 +0.72(+5.35%)
Jul 02, 2020 13.69 13.92 13.40 13.46 1,164,100 -0.13(-0.96%)
Jul 01, 2020 13.30 13.68 13.26 13.59 1,294,935 +0.65(+5.02%)
Jun 30, 2020 12.62 13.01 12.55 12.94 661,035 +0.27(+2.13%)
Jun 29, 2020 12.99 13.00 12.57 12.67 852,215 -0.08(-0.63%)
Jun 26, 2020 12.93 12.99 12.66 12.75 592,600 -0.49(-3.70%)
Jun 25, 2020 13.24 13.33 13.02 13.24 571,927 +0.14(+1.07%)
Jun 24, 2020 13.48 13.54 12.92 13.10 583,713 -0.66(-4.80%)
Jun 23, 2020 13.77 13.83 13.62 13.76 563,586 +0.09(+0.66%)
Jun 22, 2020 13.83 13.99 13.56 13.67 439,827 +0.12(+0.89%)
Jun 19, 2020 13.69 13.72 13.37 13.55 1,181,800 -0.03(-0.22%)
Jun 18, 2020 13.46 13.92 13.41 13.58 478,378 -0.37(-2.65%)
Jun 17, 2020 14.06 14.22 13.84 13.95 864,034 -0.05(-0.36%)
Jun 16, 2020 14.68 14.84 13.96 14.00 1,011,795 +0.15(+1.08%)
Jun 15, 2020 13.48 13.98 13.32 13.85 845,606 -0.20(-1.42%)
Jun 12, 2020 13.71 14.09 13.42 14.05 1,296,800 +0.77(+5.80%)
Jun 11, 2020 13.81 13.88 13.20 13.28 813,715 -1.17(-8.10%)
Jun 10, 2020 15.00 15.03 14.41 14.45 1,451,810 -0.24(-1.63%)
Jun 09, 2020 14.45 14.75 14.29 14.69 915,325 -0.01(-0.07%)
Jun 08, 2020 14.81 14.87 14.47 14.70 1,310,156 +0.14(+0.96%)
Jun 05, 2020 14.43 15.06 14.34 14.56 1,244,200 +0.84(+6.12%)
Jun 04, 2020 13.45 13.72 13.27 13.72 727,224 +0.27(+2.01%)
Jun 03, 2020 13.65 13.71 13.35 13.45 1,196,220 +0.35(+2.67%)
Jun 02, 2020 12.93 13.21 12.84 13.10 535,361 +0.61(+4.88%)
Jun 01, 2020 12.53 12.69 12.34 12.49 647,873 +0.09(+0.73%)
May 29, 2020 12.25 12.58 12.05 12.40 1,069,000 -0.03(-0.24%)
May 28, 2020 12.62 12.66 12.31 12.43 1,016,121 -0.40(-3.12%)
May 27, 2020 12.73 12.85 12.53 12.83 839,994 +0.41(+3.30%)
May 26, 2020 12.68 12.75 12.40 12.42 760,823 +0.99(+8.66%)
May 22, 2020 11.53 11.57 11.27 11.43 787,300 -0.22(-1.89%)
May 21, 2020 11.45 11.76 11.43 11.65 1,310,558 +0.32(+2.82%)
May 20, 2020 10.88 11.34 10.85 11.33 689,800 +0.60(+5.59%)
May 19, 2020 11.17 11.18 10.73 10.73 825,931 -0.44(-3.94%)
May 18, 2020 10.77 11.25 10.77 11.17 893,417 +0.69(+6.58%)
May 15, 2020 10.95 11.04 10.48 10.48 818,300 -0.37(-3.41%)
May 14, 2020 10.53 10.94 10.29 10.85 1,362,361 +0.13(+1.21%)
May 13, 2020 10.81 10.81 10.30 10.72 1,150,289 -0.03(-0.28%)
May 12, 2020 11.34 11.46 10.74 10.75 932,318 -0.43(-3.85%)
May 11, 2020 11.38 11.51 11.10 11.18 893,502 -0.35(-3.04%)
May 08, 2020 11.45 11.90 11.30 11.53 1,277,400 +0.35(+3.13%)
May 07, 2020 11.36 11.92 11.14 11.18 1,940,692 -0.77(-6.44%)
May 06, 2020 12.78 12.96 11.85 11.95 1,342,373 -0.41(-3.32%)
May 05, 2020 12.21 12.43 12.20 12.36 1,605,443 +0.14(+1.15%)
May 04, 2020 11.52 12.22 11.34 12.22 1,943,402 +1.06(+9.50%)
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.