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 (%)
Jun 29, 2012 23.24 23.94 23.07 23.79 1,151,703 +1.42(+6.35%)
Jun 28, 2012 21.88 22.40 21.82 22.37 689,986 +0.36(+1.61%)
Jun 27, 2012 21.86 22.26 21.86 22.01 1,004,663 +0.03(+0.12%)
Jun 26, 2012 21.62 22.10 21.37 21.99 1,018,228 +0.31(+1.44%)
Jun 25, 2012 21.82 22.06 21.49 21.68 780,016 -0.49(-2.19%)
Jun 22, 2012 22.95 23.12 22.14 22.16 850,477 -0.64(-2.81%)
Jun 21, 2012 23.29 23.39 22.73 22.80 977,395 -0.26(-1.13%)
Jun 20, 2012 23.13 23.26 22.63 23.06 638,919 -0.06(-0.26%)
Jun 19, 2012 22.86 23.23 22.75 23.12 658,116 +0.54(+2.38%)
Jun 18, 2012 22.47 22.71 22.37 22.59 801,236 -0.15(-0.65%)
Jun 15, 2012 23.00 23.09 22.59 22.73 1,028,782 -0.06(-0.27%)
Jun 14, 2012 22.22 22.92 22.12 22.79 1,024,255 +0.44(+1.98%)
Jun 13, 2012 22.71 22.71 22.19 22.35 1,224,459 -0.09(-0.39%)
Jun 12, 2012 21.70 22.49 21.60 22.44 1,169,675 +0.87(+4.02%)
Jun 11, 2012 21.88 21.88 21.49 21.57 816,542 -0.16(-0.72%)
Jun 08, 2012 21.38 21.79 21.19 21.73 880,955 +0.12(+0.56%)
Jun 07, 2012 22.24 22.42 21.54 21.61 922,920 -0.42(-1.89%)
Jun 06, 2012 21.77 22.08 21.73 22.02 1,246,808 +0.29(+1.36%)
Jun 05, 2012 21.43 21.79 21.32 21.73 1,583,003 +0.52(+2.45%)
Jun 04, 2012 21.28 21.60 21.12 21.21 944,158 -0.16(-0.73%)
Jun 01, 2012 20.54 21.75 20.47 21.37 1,832,526 +0.18(+0.86%)
May 31, 2012 21.48 21.70 21.17 21.18 2,594,900 -0.02(-0.08%)
May 30, 2012 20.46 21.27 20.40 21.20 1,470,893 +0.02(+0.08%)
May 29, 2012 21.70 21.82 20.84 21.18 1,766,551 +0.06(+0.29%)
May 25, 2012 20.85 21.30 20.73 21.12 1,041,464 +0.32(+1.54%)
May 24, 2012 21.02 21.04 20.35 20.80 1,235,569 -0.27(-1.27%)
May 23, 2012 21.45 21.45 20.71 21.07 1,804,805 -0.30(-1.42%)
May 22, 2012 21.58 21.87 21.24 21.37 1,703,500 -0.42(-1.91%)
May 21, 2012 21.42 21.95 21.39 21.79 1,780,505 +0.00(+0.00%)
May 18, 2012 22.29 22.31 21.55 21.79 2,567,381 -0.32(-1.45%)
May 17, 2012 22.97 22.99 22.04 22.11 1,660,268 -0.86(-3.73%)
May 16, 2012 23.89 23.90 22.91 22.97 1,126,731 -0.42(-1.81%)
May 15, 2012 23.61 24.00 23.27 23.39 2,083,992 -0.15(-0.63%)
May 14, 2012 23.67 23.70 23.41 23.54 1,776,442 -0.50(-2.09%)
May 11, 2012 23.68 24.61 23.64 24.04 1,423,383 +0.17(+0.73%)
May 10, 2012 23.78 24.13 23.72 23.87 1,340,897 +0.62(+2.68%)
May 09, 2012 23.40 23.56 23.15 23.25 2,721,769 -0.54(-2.26%)
May 08, 2012 24.01 24.05 23.46 23.78 2,454,347 -0.55(-2.28%)
May 07, 2012 22.79 24.58 22.71 24.34 3,986,772 +0.49(+2.03%)
May 04, 2012 25.00 25.13 23.85 23.85 2,441,946 -0.62(-2.51%)
May 03, 2012 25.79 26.36 23.50 24.47 8,477,410 -1.24(-4.82%)
May 02, 2012 25.67 25.84 25.39 25.71 1,755,012 +0.15(+0.58%)
May 01, 2012 25.78 25.93 25.48 25.56 875,550 -0.37(-1.44%)
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%)
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.