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 28, 2013 15.53 16.16 15.52 16.11 1,197,097 +0.41(+2.59%)
Jun 26, 2013 15.63 15.98 15.43 15.71 1,421,343 +0.18(+1.17%)
Jun 25, 2013 15.24 15.60 14.94 15.53 1,119,944 +0.43(+2.87%)
Jun 24, 2013 14.76 15.28 14.61 15.09 1,407,572 -0.18(-1.19%)
Jun 21, 2013 15.45 15.53 15.18 15.27 1,369,207 -0.35(-2.22%)
Jun 20, 2013 15.35 15.83 15.28 15.62 1,171,509 -0.50(-3.12%)
Jun 19, 2013 16.63 16.76 16.12 16.12 1,568,713 -0.51(-3.07%)
Jun 18, 2013 16.35 16.69 16.24 16.63 1,460,847 +0.23(+1.37%)
Jun 17, 2013 16.48 16.58 16.30 16.41 918,316 -0.07(-0.42%)
Jun 14, 2013 16.54 16.61 16.41 16.48 671,190 -0.09(-0.52%)
Jun 13, 2013 16.16 16.60 16.15 16.57 1,165,081 +0.49(+3.07%)
Jun 12, 2013 16.24 16.24 15.94 16.07 834,285 -0.08(-0.48%)
Jun 11, 2013 15.91 16.29 15.91 16.15 1,387,731 -0.41(-2.46%)
Jun 10, 2013 16.26 16.63 16.18 16.56 1,338,255 +0.28(+1.70%)
Jun 07, 2013 16.16 16.56 16.06 16.28 636,749 -0.20(-1.21%)
Jun 06, 2013 16.31 16.50 16.29 16.48 537,763 +0.01(+0.05%)
Jun 05, 2013 16.90 16.90 16.39 16.47 653,919 -0.40(-2.36%)
Jun 04, 2013 17.04 17.09 16.71 16.87 559,933 +0.08(+0.46%)
Jun 03, 2013 16.48 16.83 16.27 16.79 918,961 +0.19(+1.15%)
May 31, 2013 16.70 16.82 16.51 16.60 2,148,423 -0.49(-2.84%)
May 30, 2013 17.02 17.20 16.90 17.09 1,104,618 +0.16(+0.97%)
May 29, 2013 17.35 17.37 16.74 16.92 1,389,445 -0.71(-4.03%)
May 28, 2013 17.92 18.03 17.59 17.63 837,127 -0.12(-0.68%)
May 24, 2013 17.91 17.91 17.42 17.75 865,035 -0.14(-0.77%)
May 23, 2013 17.76 17.98 17.57 17.89 785,292 +0.03(+0.15%)
May 22, 2013 17.81 18.16 17.72 17.86 936,443 +0.06(+0.34%)
May 21, 2013 17.65 17.90 17.49 17.80 1,011,538 +0.09(+0.49%)
May 20, 2013 17.61 17.73 17.50 17.72 1,199,264 +0.14(+0.79%)
May 17, 2013 17.64 17.69 17.50 17.58 1,093,802 -0.04(-0.25%)
May 16, 2013 17.42 17.78 17.40 17.62 965,674 +0.12(+0.69%)
May 15, 2013 17.47 17.53 17.36 17.50 954,971 -0.13(-0.74%)
May 13, 2013 17.34 17.76 17.30 17.63 989,077 -0.19(-1.07%)
May 10, 2013 17.45 17.95 17.38 17.82 1,684,110 +0.27(+1.53%)
May 09, 2013 17.79 17.80 17.46 17.55 587,920 -0.20(-1.12%)
May 08, 2013 17.72 17.80 17.61 17.75 1,099,250 +0.08(+0.44%)
May 07, 2013 17.63 17.80 17.61 17.67 838,285 -0.03(-0.20%)
May 06, 2013 17.78 17.93 17.64 17.71 1,428,628 -0.16(-0.92%)
May 03, 2013 17.80 17.99 17.74 17.87 1,018,549 +0.13(+0.73%)
May 02, 2013 17.88 18.00 17.62 17.74 712,458 +0.06(+0.34%)
May 01, 2013 18.16 18.16 17.62 17.68 698,185 -0.39(-2.16%)
Apr 30, 2013 17.80 18.37 17.68 18.07 1,445,513 +0.18(+1.02%)
Apr 29, 2013 18.12 18.14 17.83 17.89 1,047,496 -0.14(-0.77%)
Apr 26, 2013 18.08 18.37 17.87 18.03 759,671 -0.34(-1.84%)
Apr 25, 2013 17.99 18.42 17.86 18.37 1,438,360 +0.42(+2.37%)
Apr 24, 2013 17.86 18.12 17.75 17.94 1,015,372 +0.10(+0.53%)
Apr 23, 2013 17.86 17.89 17.61 17.85 1,426,714 +0.10(+0.54%)
Apr 22, 2013 17.79 17.93 17.67 17.75 1,075,819 -0.13(-0.73%)
Apr 19, 2013 18.10 18.17 17.66 17.88 1,046,282 +0.03(+0.19%)
Apr 18, 2013 18.15 18.17 17.77 17.85 1,949,515 -0.33(-1.81%)
Apr 17, 2013 18.37 18.61 18.07 18.18 1,320,939 -0.37(-2.01%)
Apr 16, 2013 18.54 18.72 18.31 18.55 1,113,562 +0.37(+2.05%)
Apr 15, 2013 18.12 18.57 18.08 18.18 1,387,144 -0.75(-3.94%)
Apr 12, 2013 18.95 19.19 18.46 18.92 849,683 +0.06(+0.32%)
Apr 11, 2013 18.94 19.04 18.77 18.86 586,468 -0.08(-0.41%)
Apr 10, 2013 19.15 19.25 18.84 18.94 1,054,562 +0.04(+0.23%)
Apr 09, 2013 18.81 19.04 18.77 18.90 1,001,753 +0.35(+1.87%)
Apr 08, 2013 18.41 18.56 18.25 18.55 603,668 +0.10(+0.56%)
Apr 05, 2013 18.43 18.53 17.97 18.45 1,095,363 +0.11(+0.61%)
Apr 04, 2013 18.39 18.66 18.27 18.33 1,157,206 -0.06(-0.33%)
Apr 03, 2013 18.46 18.74 18.24 18.39 811,139 -0.14(-0.75%)
Apr 02, 2013 18.93 19.03 18.43 18.53 1,009,271 -0.35(-1.84%)
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.