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, 2018 15.83 15.92 15.70 15.70 1,428,639 -0.33(-2.09%)
Jul 30, 2018 16.00 16.10 15.95 16.04 510,825 +0.05(+0.30%)
Jul 27, 2018 16.14 16.21 15.97 15.99 391,139 +0.05(+0.31%)
Jul 26, 2018 16.64 16.72 15.92 15.94 1,551,226 -0.80(-4.76%)
Jul 25, 2018 16.50 16.78 16.38 16.74 1,066,491 +0.53(+3.28%)
Jul 24, 2018 15.98 16.26 15.88 16.21 803,616 +0.35(+2.21%)
Jul 23, 2018 16.28 16.35 15.84 15.86 744,743 -0.53(-3.24%)
Jul 20, 2018 16.75 16.75 16.25 16.39 1,704,625 +0.14(+0.88%)
Jul 19, 2018 16.18 16.32 16.07 16.25 507,049 -0.22(-1.33%)
Jul 18, 2018 16.64 16.67 16.26 16.46 1,033,454 -0.12(-0.74%)
Jul 17, 2018 16.50 16.69 16.36 16.59 853,399 +0.25(+1.51%)
Jul 16, 2018 16.57 16.57 16.25 16.34 868,023 -0.25(-1.49%)
Jul 13, 2018 16.55 16.76 16.40 16.59 1,580,504 +0.30(+1.87%)
Jul 12, 2018 16.25 16.40 16.15 16.28 841,497 +0.31(+1.96%)
Jul 11, 2018 16.19 16.23 15.78 15.97 740,478 -0.40(-2.43%)
Jul 10, 2018 16.44 16.47 16.16 16.37 1,153,366 +0.01(+0.06%)
Jul 09, 2018 16.24 16.67 16.22 16.36 1,150,465 +0.24(+1.47%)
Jul 06, 2018 15.96 16.21 15.88 16.12 1,530,641 +0.22(+1.37%)
Jul 05, 2018 16.08 16.09 15.84 15.90 954,377 -0.09(-0.53%)
Jul 03, 2018 15.99 15.99 15.99 0 +0.11(+0.72%)
Jul 02, 2018 15.85 15.94 15.76 15.88 494,015 -0.12(-0.77%)
Jun 29, 2018 15.92 16.18 15.81 16.00 962,437 +0.21(+1.32%)
Jun 28, 2018 15.75 15.89 15.64 15.79 1,004,308 +0.09(+0.54%)
Jun 27, 2018 15.86 16.01 15.70 15.70 1,021,717 -0.27(-1.66%)
Jun 26, 2018 16.49 16.53 15.93 15.97 1,283,079 -0.44(-2.66%)
Jun 25, 2018 16.29 16.48 16.16 16.41 1,057,918 +0.20(+1.23%)
Jun 22, 2018 16.22 16.38 16.06 16.21 460,133 +0.04(+0.23%)
Jun 21, 2018 16.40 16.44 16.02 16.17 777,161 -0.27(-1.62%)
Jun 20, 2018 16.78 16.43 16.44 1,054,552 +0.09(+0.58%)
Jun 19, 2018 15.92 16.54 15.92 16.34 1,116,775 +0.20(+1.23%)
Jun 18, 2018 16.11 16.20 15.99 16.14 558,314 -0.08(-0.47%)
Jun 15, 2018 16.21 16.04 16.22 854,343 +0.01(+0.06%)
Jun 14, 2018 16.26 16.61 16.07 16.21 1,138,670 -0.09(-0.58%)
Jun 13, 2018 16.31 16.40 16.06 16.30 962,788 +0.00(+0.00%)
Jun 12, 2018 16.15 16.34 16.09 16.30 580,293 +0.09(+0.53%)
Jun 11, 2018 16.44 16.60 16.13 16.22 754,570 -0.22(-1.33%)
Jun 08, 2018 16.29 16.60 15.88 16.44 1,287,636 +0.51(+3.22%)
Jun 07, 2018 15.87 16.30 15.45 15.92 1,694,061 -0.46(-2.84%)
Jun 06, 2018 16.34 16.39 1,284,631 -0.23(-1.37%)
Jun 05, 2018 16.99 17.05 16.51 16.62 1,525,677 -0.63(-3.63%)
Jun 04, 2018 17.64 17.69 17.16 17.24 1,415,290 -0.30(-1.73%)
Jun 01, 2018 17.40 17.59 17.07 17.55 1,625,295 +0.56(+3.30%)
May 31, 2018 17.13 17.15 16.91 16.99 771,613 +0.02(+0.11%)
May 30, 2018 16.75 17.09 16.51 16.97 1,149,189 +0.27(+1.59%)
May 29, 2018 16.71 17.08 16.53 16.70 1,576,934 -0.68(-3.93%)
May 25, 2018 17.38 17.38 17.38 0 -0.29(-1.66%)
May 24, 2018 17.79 17.82 17.44 17.68 1,232,045 +0.13(+0.76%)
May 23, 2018 17.56 17.86 17.38 17.55 1,456,691 -0.22(-1.23%)
May 22, 2018 17.47 17.93 17.37 17.76 1,623,875 +0.65(+3.83%)
May 21, 2018 17.18 17.21 16.89 17.11 966,948 +0.23(+1.35%)
May 18, 2018 16.74 17.01 16.70 16.88 1,383,035 -0.33(-1.93%)
May 17, 2018 18.05 18.10 17.16 17.21 2,029,704 -1.15(-6.24%)
May 16, 2018 18.00 18.38 17.89 18.36 2,137,513 +0.40(+2.20%)
May 15, 2018 17.51 17.99 17.39 17.96 1,301,241 +0.16(+0.90%)
May 14, 2018 18.37 18.58 17.58 17.80 2,507,035 -0.65(-3.53%)
May 11, 2018 19.02 19.23 18.40 18.45 3,729,302 -0.91(-4.72%)
May 10, 2018 19.79 19.81 19.34 19.37 2,518,878 -0.08(-0.44%)
May 09, 2018 20.73 20.79 18.63 19.45 3,946,386 -1.33(-6.40%)
May 08, 2018 20.53 20.94 20.29 20.78 996,748 +0.22(+1.05%)
May 07, 2018 20.75 20.86 20.51 20.57 557,031 -0.18(-0.86%)
May 04, 2018 20.35 20.82 20.34 20.74 851,498 +0.09(+0.46%)
May 03, 2018 20.55 20.75 20.34 20.65 900,149 +0.13(+0.64%)
May 02, 2018 21.08 21.13 20.43 20.52 1,351,178 -0.69(-3.25%)
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.