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 30, 2015 14.81 14.94 14.59 14.79 1,440,708 +0.05(+0.37%)
Jun 29, 2015 15.10 15.20 14.56 14.74 1,764,923 -0.61(-4.00%)
Jun 26, 2015 15.20 15.51 15.19 15.35 874,018 +0.06(+0.41%)
Jun 25, 2015 15.24 15.75 15.14 15.29 2,202,379 +0.10(+0.66%)
Jun 24, 2015 14.90 15.23 14.78 15.19 2,343,533 +0.24(+1.63%)
Jun 23, 2015 15.19 15.28 14.74 14.95 1,737,241 -0.28(-1.84%)
Jun 22, 2015 15.34 15.35 15.04 15.23 1,113,800 +0.11(+0.72%)
Jun 19, 2015 15.43 15.55 15.04 15.12 2,176,472 -0.52(-3.35%)
Jun 18, 2015 14.72 15.81 14.50 15.64 7,340,111 +0.93(+6.33%)
Jun 17, 2015 14.35 14.91 14.34 14.71 4,472,095 +0.65(+4.63%)
Jun 16, 2015 13.79 14.17 13.74 14.06 1,446,891 +0.28(+2.03%)
Jun 15, 2015 13.82 13.84 13.59 13.78 1,098,252 -0.21(-1.49%)
Jun 12, 2015 14.22 14.22 13.89 13.99 4,285,273 -0.37(-2.58%)
Jun 11, 2015 14.20 14.36 14.12 14.36 2,103,802 -0.05(-0.38%)
Jun 10, 2015 14.60 14.74 14.32 14.41 1,771,820 +0.05(+0.31%)
Jun 09, 2015 14.11 14.39 14.08 14.37 1,928,338 +0.20(+1.40%)
Jun 08, 2015 14.32 14.41 13.97 14.17 2,255,197 +0.09(+0.64%)
Jun 05, 2015 14.01 14.31 13.91 14.08 2,374,801 -0.26(-1.83%)
Jun 04, 2015 14.59 14.64 14.29 14.34 2,347,999 -0.34(-2.34%)
Jun 03, 2015 14.20 14.77 14.20 14.68 3,988,510 +0.54(+3.84%)
Jun 02, 2015 13.87 14.36 13.84 14.14 2,515,051 +0.59(+4.34%)
Jun 01, 2015 13.51 13.58 13.36 13.55 1,164,848 +0.12(+0.88%)
May 29, 2015 13.45 13.62 13.35 13.44 1,451,007 -0.07(-0.54%)
May 28, 2015 13.35 13.52 13.19 13.51 1,395,171 +0.08(+0.61%)
May 27, 2015 13.28 13.45 13.13 13.43 1,542,281 +0.07(+0.54%)
May 26, 2015 13.21 13.59 13.21 13.35 1,911,814 -0.22(-1.60%)
May 22, 2015 14.06 13.57 13.57 13.57 2,241,402 -0.52(-3.66%)
May 21, 2015 14.06 14.33 13.90 14.09 2,246,392 -0.03(-0.19%)
May 20, 2015 13.16 14.13 13.07 14.11 3,764,596 +0.91(+6.92%)
May 19, 2015 13.01 13.22 12.95 13.20 1,927,085 +0.13(+0.97%)
May 18, 2015 13.54 13.54 13.04 13.07 2,251,507 -0.54(-3.98%)
May 15, 2015 13.29 13.69 13.16 13.62 1,171,363 +0.23(+1.76%)
May 14, 2015 13.45 13.62 13.22 13.38 1,189,342 +0.10(+0.75%)
May 13, 2015 13.26 13.40 13.05 13.28 1,473,240 +0.02(+0.14%)
May 12, 2015 13.31 13.58 13.20 13.26 2,241,886 -0.03(-0.20%)
May 11, 2015 13.44 13.57 13.28 13.29 1,232,586 -0.18(-1.34%)
May 08, 2015 13.32 13.53 13.04 13.47 2,325,668 +0.32(+2.41%)
May 07, 2015 13.29 13.48 13.02 13.16 3,603,059 -0.13(-0.95%)
May 06, 2015 14.18 14.24 13.24 13.28 3,910,536 -0.74(-5.29%)
May 05, 2015 13.89 14.17 13.89 14.02 1,315,187 +0.03(+0.19%)
May 04, 2015 13.78 14.08 13.73 14.00 2,054,952 +0.19(+1.38%)
May 01, 2015 14.24 14.28 13.74 13.81 4,518,287 -0.41(-2.86%)
Apr 30, 2015 14.79 14.79 14.20 14.21 2,252,262 -0.61(-4.09%)
Apr 29, 2015 14.86 15.02 14.79 14.82 1,242,896 -0.32(-2.09%)
Apr 28, 2015 15.71 15.71 15.09 15.14 1,547,483 -0.41(-2.62%)
Apr 27, 2015 15.59 15.78 15.52 15.54 1,310,668 +0.08(+0.53%)
Apr 24, 2015 15.15 15.54 15.12 15.46 1,525,637 +0.32(+2.09%)
Apr 23, 2015 15.00 15.24 14.87 15.14 1,094,857 +0.12(+0.78%)
Apr 22, 2015 14.88 15.13 14.84 15.03 1,201,878 +0.22(+1.47%)
Apr 21, 2015 14.89 15.01 14.79 14.81 553,862 +0.00(+0.00%)
Apr 20, 2015 14.68 14.96 14.67 14.81 962,298 +0.12(+0.80%)
Apr 17, 2015 14.70 14.86 14.63 14.69 976,583 -0.23(-1.51%)
Apr 16, 2015 14.86 15.03 14.82 14.92 741,181 +0.06(+0.43%)
Apr 15, 2015 14.77 14.95 14.66 14.86 1,805,343 +0.13(+0.88%)
Apr 14, 2015 14.96 14.98 14.57 14.73 3,312,540 -0.14(-0.96%)
Apr 13, 2015 15.00 15.18 14.81 14.87 1,348,838 -0.24(-1.59%)
Apr 10, 2015 14.85 15.30 14.81 15.11 2,655,534 +0.10(+0.65%)
Apr 09, 2015 15.22 15.46 14.98 15.01 1,730,454 -0.01(-0.06%)
Apr 08, 2015 15.03 15.10 14.70 15.02 2,762,487 +0.43(+2.93%)
Apr 07, 2015 14.68 14.70 14.43 14.59 1,094,184 -0.10(-0.67%)
Apr 06, 2015 15.13 15.16 14.65 14.69 1,232,797 -0.23(-1.55%)
Apr 02, 2015 14.89 14.92 14.92 14.92 1,541,819 +0.36(+2.45%)
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.