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 31, 2017 16.04 16.04 15.65 15.75 1,152,416 -0.20(-1.23%)
Jul 28, 2017 15.86 16.01 15.61 15.95 1,480,524 +0.03(+0.18%)
Jul 27, 2017 15.88 16.14 15.88 15.92 886,690 +0.16(+1.01%)
Jul 26, 2017 15.64 15.81 15.31 15.76 1,845,917 +0.47(+3.05%)
Jul 25, 2017 15.47 15.54 15.22 15.30 1,173,000 -0.21(-1.38%)
Jul 24, 2017 15.17 15.57 15.10 15.51 1,188,289 +0.40(+2.66%)
Jul 21, 2017 14.92 15.11 14.83 15.11 520,524 +0.26(+1.76%)
Jul 20, 2017 15.01 15.01 14.80 14.85 317,976 -0.07(-0.44%)
Jul 19, 2017 14.95 15.01 14.76 14.91 363,039 -0.04(-0.25%)
Jul 18, 2017 14.61 14.98 14.55 14.95 475,560 +0.38(+2.63%)
Jul 17, 2017 14.71 14.74 14.43 14.57 864,557 -0.09(-0.64%)
Jul 14, 2017 14.63 14.73 14.60 14.66 445,759 +0.14(+0.96%)
Jul 13, 2017 14.61 14.61 14.47 14.52 475,163 +0.03(+0.19%)
Jul 12, 2017 14.51 14.65 14.27 14.49 2,133,108 +0.01(+0.06%)
Jul 11, 2017 14.24 14.51 14.10 14.48 561,748 +0.23(+1.64%)
Jul 10, 2017 14.29 14.35 14.15 14.25 677,848 +0.14(+0.99%)
Jul 07, 2017 14.03 14.21 13.74 14.11 568,513 +0.21(+1.48%)
Jul 06, 2017 14.22 14.25 13.86 13.90 1,222,258 -0.34(-2.36%)
Jul 05, 2017 14.03 14.26 13.80 14.24 802,473 +0.22(+1.60%)
Jul 03, 2017 13.86 14.17 13.84 14.02 462,996 +0.20(+1.42%)
Jun 30, 2017 13.69 13.87 13.55 13.82 585,985 +0.16(+1.16%)
Jun 29, 2017 13.76 13.79 13.55 13.66 1,172,761 -0.09(-0.68%)
Jun 28, 2017 13.58 13.82 13.47 13.75 470,435 +0.26(+1.94%)
Jun 27, 2017 13.89 13.89 13.47 13.49 859,064 -0.47(-3.34%)
Jun 26, 2017 13.90 14.00 13.78 13.96 603,416 +0.23(+1.70%)
Jun 23, 2017 13.66 13.95 13.58 13.73 861,907 +0.10(+0.75%)
Jun 22, 2017 13.33 13.69 13.29 13.62 719,887 +0.32(+2.39%)
Jun 21, 2017 13.32 13.46 13.23 13.31 369,252 +0.03(+0.21%)
Jun 20, 2017 13.53 13.57 13.22 13.28 701,973 -0.36(-2.67%)
Jun 19, 2017 13.32 13.67 13.29 13.64 1,140,798 +0.20(+1.46%)
Jun 16, 2017 13.24 13.47 13.18 13.45 1,137,650 +0.26(+1.98%)
Jun 15, 2017 13.15 13.26 13.04 13.18 538,644 -0.11(-0.84%)
Jun 14, 2017 13.47 13.50 13.18 13.30 833,217 -0.09(-0.70%)
Jun 13, 2017 13.35 13.43 13.26 13.39 551,380 +0.04(+0.28%)
Jun 12, 2017 13.10 13.37 13.10 13.35 941,852 +0.19(+1.42%)
Jun 09, 2017 13.60 13.63 13.11 13.17 1,296,340 -0.38(-2.83%)
Jun 08, 2017 13.68 13.68 13.48 13.55 658,774 -0.21(-1.49%)
Jun 07, 2017 13.88 13.89 13.60 13.75 1,023,751 -0.13(-0.94%)
Jun 06, 2017 14.00 14.02 13.85 13.89 501,625 -0.09(-0.67%)
Jun 05, 2017 14.00 14.16 13.94 13.98 813,069 -0.08(-0.60%)
Jun 02, 2017 14.13 14.16 13.94 14.06 509,431 +0.15(+1.07%)
Jun 01, 2017 14.20 14.24 13.89 13.91 1,034,610 -0.31(-2.17%)
May 31, 2017 14.09 14.30 14.05 14.22 1,356,527 +0.25(+1.80%)
May 30, 2017 13.89 14.10 13.87 13.97 540,848 -0.21(-1.45%)
May 26, 2017 14.11 14.24 13.95 14.17 890,841 +0.18(+1.27%)
May 25, 2017 13.95 14.03 13.82 14.00 1,262,096 +0.25(+1.83%)
May 24, 2017 13.60 13.86 13.46 13.75 1,295,341 +0.18(+1.31%)
May 23, 2017 13.53 13.63 13.42 13.57 4,350,690 +0.20(+1.47%)
May 22, 2017 13.11 13.62 13.07 13.37 1,872,715 -0.12(-0.90%)
May 19, 2017 13.39 13.66 13.32 13.49 1,485,076 +0.65(+5.09%)
May 18, 2017 12.74 14.23 12.73 12.84 2,479,358 -2.19(-14.60%)
May 17, 2017 15.34 15.39 15.02 15.03 1,027,760 -0.39(-2.54%)
May 16, 2017 15.54 15.59 15.41 15.43 920,473 -0.02(-0.12%)
May 15, 2017 15.34 15.53 15.32 15.44 894,527 +0.15(+0.98%)
May 12, 2017 15.18 15.38 15.14 15.30 1,077,312 +0.20(+1.30%)
May 11, 2017 15.17 15.17 15.02 15.10 1,862,571 -0.10(-0.68%)
May 10, 2017 15.10 15.27 15.10 15.20 802,885 +0.24(+1.62%)
May 09, 2017 14.74 14.99 14.73 14.96 684,155 +0.22(+1.52%)
May 08, 2017 14.79 14.85 14.56 14.73 802,706 -0.12(-0.82%)
May 05, 2017 14.70 14.87 14.70 14.86 1,692,400 +0.17(+1.14%)
May 04, 2017 14.92 14.94 14.63 14.69 1,060,189 -0.33(-2.18%)
May 03, 2017 15.29 15.31 14.86 15.02 1,567,573 -0.28(-1.83%)
May 02, 2017 15.19 15.30 15.05 15.30 1,775,704 +0.20(+1.30%)
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.