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 (%)
Jul 29, 2016 11.93 12.08 11.77 11.97 1,515,271 +0.18(+1.50%)
Jul 28, 2016 11.79 11.83 11.50 11.79 1,259,043 +0.00(+0.00%)
Jul 27, 2016 11.63 11.84 11.51 11.79 2,292,935 +0.11(+0.95%)
Jul 26, 2016 11.10 11.88 11.10 11.68 2,250,304 +0.59(+5.36%)
Jul 25, 2016 11.23 11.29 10.97 11.09 1,410,238 -0.29(-2.53%)
Jul 22, 2016 11.24 11.37 11.13 11.37 1,185,063 +0.18(+1.58%)
Jul 21, 2016 11.15 11.36 11.07 11.20 2,830,874 +0.02(+0.17%)
Jul 20, 2016 11.10 11.25 11.04 11.18 943,378 +0.07(+0.67%)
Jul 19, 2016 10.93 11.10 10.87 11.10 787,540 +0.01(+0.08%)
Jul 18, 2016 10.87 11.14 10.82 11.10 584,202 +0.16(+1.44%)
Jul 15, 2016 10.99 11.10 10.82 10.94 980,866 -0.15(-1.34%)
Jul 14, 2016 10.84 11.11 10.69 11.09 2,291,887 +0.39(+3.65%)
Jul 13, 2016 10.32 10.72 10.27 10.70 1,185,097 +0.46(+4.54%)
Jul 12, 2016 10.39 10.53 10.23 10.23 735,362 +0.02(+0.18%)
Jul 11, 2016 10.08 10.21 10.08 10.21 455,593 +0.17(+1.66%)
Jul 08, 2016 9.823 10.09 9.600 10.05 678,682 +0.45(+4.64%)
Jul 07, 2016 9.470 9.703 9.470 9.600 1,049,333 +0.18(+1.87%)
Jul 06, 2016 9.498 9.508 9.303 9.424 789,040 -0.20(-2.12%)
Jul 05, 2016 9.638 9.749 9.540 9.628 905,872 -0.43(-4.25%)
Jul 01, 2016 9.851 10.06 10.06 10.06 623,282 +0.26(+2.65%)
Jun 30, 2016 9.730 9.842 9.531 9.795 1,102,081 +0.16(+1.64%)
Jun 29, 2016 9.517 9.712 9.475 9.638 1,438,949 +0.43(+4.64%)
Jun 28, 2016 8.783 9.257 8.783 9.210 834,607 +0.49(+5.64%)
Jun 27, 2016 8.969 8.983 8.523 8.718 1,253,672 -0.21(-2.39%)
Jun 24, 2016 9.136 9.340 8.876 8.932 1,386,882 -0.71(-7.41%)
Jun 23, 2016 9.470 9.647 9.238 9.647 879,619 +0.38(+4.11%)
Jun 22, 2016 9.378 9.470 9.238 9.266 966,694 -0.11(-1.19%)
Jun 21, 2016 9.508 9.526 9.275 9.378 1,333,377 +0.12(+1.30%)
Jun 20, 2016 9.266 9.405 9.155 9.257 1,114,601 +0.19(+2.05%)
Jun 17, 2016 8.876 9.136 8.765 9.071 2,064,860 +0.29(+3.28%)
Jun 16, 2016 8.830 8.830 8.551 8.783 815,116 -0.20(-2.27%)
Jun 15, 2016 8.579 8.997 8.579 8.988 3,222,486 +0.36(+4.20%)
Jun 14, 2016 8.783 8.913 8.496 8.626 1,989,066 -0.15(-1.69%)
Jun 13, 2016 8.885 8.997 8.765 8.774 715,286 -0.37(-4.06%)
Jun 10, 2016 9.266 9.266 9.043 9.145 1,411,503 -0.31(-3.24%)
Jun 09, 2016 9.628 9.628 9.340 9.452 1,642,470 -0.30(-3.05%)
Jun 08, 2016 9.712 9.916 9.693 9.749 1,148,155 +0.17(+1.74%)
Jun 07, 2016 9.043 9.628 9.043 9.582 937,117 +0.43(+4.67%)
Jun 06, 2016 9.285 9.350 9.099 9.155 543,762 -0.06(-0.71%)
Jun 03, 2016 9.043 9.252 8.988 9.220 762,985 +0.32(+3.55%)
Jun 02, 2016 8.923 8.997 8.830 8.904 668,304 -0.11(-1.24%)
Jun 01, 2016 8.997 9.034 8.904 9.015 815,148 -0.16(-1.72%)
May 31, 2016 9.006 9.220 8.969 9.173 822,550 +0.20(+2.28%)
May 27, 2016 9.062 8.969 8.969 8.969 1,027,064 -0.19(-2.13%)
May 26, 2016 9.080 9.215 9.053 9.164 514,604 +0.13(+1.44%)
May 25, 2016 8.997 9.220 8.950 9.034 755,047 +0.10(+1.14%)
May 24, 2016 8.904 9.053 8.839 8.932 623,937 +0.13(+1.48%)
May 23, 2016 8.774 8.904 8.644 8.802 874,829 -0.24(-2.67%)
May 20, 2016 9.090 9.201 9.006 9.043 669,857 +0.04(+0.41%)
May 19, 2016 9.127 9.164 8.913 9.006 714,144 -0.21(-2.32%)
May 18, 2016 9.396 9.433 9.136 9.220 872,336 -0.38(-3.97%)
May 17, 2016 9.703 9.805 9.517 9.600 927,063 -0.12(-1.24%)
May 16, 2016 9.703 9.925 9.703 9.721 774,201 +0.08(+0.87%)
May 13, 2016 9.870 9.990 9.638 9.638 1,094,620 -0.47(-4.68%)
May 12, 2016 9.786 10.19 9.675 10.11 1,456,486 +0.28(+2.83%)
May 11, 2016 9.925 10.06 9.703 9.833 917,501 +0.07(+0.76%)
May 10, 2016 9.452 9.758 9.424 9.758 668,863 +0.45(+4.79%)
May 09, 2016 9.526 9.545 9.099 9.313 1,137,776 -0.28(-2.90%)
May 06, 2016 9.387 9.698 9.266 9.591 644,935 +0.17(+1.77%)
May 05, 2016 9.647 9.693 9.359 9.424 693,743 -0.21(-2.22%)
May 04, 2016 9.805 9.842 9.591 9.638 846,803 -0.27(-2.72%)
May 03, 2016 9.981 10.06 9.842 9.907 1,005,517 -0.30(-2.91%)
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.