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 (%)
Sep 28, 2018 13.99 14.16 13.82 13.86 877,318 -0.33(-2.36%)
Sep 27, 2018 13.92 14.28 13.91 14.19 1,147,164 +0.35(+2.56%)
Sep 26, 2018 13.82 14.02 13.68 13.84 941,317 +0.18(+1.33%)
Sep 25, 2018 13.46 13.67 13.31 13.66 911,974 +0.02(+0.14%)
Sep 24, 2018 13.92 14.02 13.62 13.64 670,098 -0.26(-1.86%)
Sep 21, 2018 13.84 14.29 13.77 13.90 1,762,897 +0.11(+0.83%)
Sep 20, 2018 13.63 13.86 13.56 13.78 826,311 +0.29(+2.13%)
Sep 19, 2018 13.52 13.71 13.36 13.50 792,745 -0.10(-0.70%)
Sep 18, 2018 13.72 13.84 13.52 13.59 919,907 -0.22(-1.59%)
Sep 17, 2018 13.48 13.86 13.48 13.81 782,890 +0.34(+2.56%)
Sep 14, 2018 13.72 13.76 13.22 13.47 1,210,534 -0.11(-0.78%)
Sep 13, 2018 13.72 13.82 13.53 13.57 1,067,179 -0.30(-2.14%)
Sep 12, 2018 13.60 13.95 13.55 13.87 1,225,464 +0.42(+3.13%)
Sep 11, 2018 13.50 13.57 13.28 13.45 1,106,369 -0.39(-2.83%)
Sep 10, 2018 13.97 13.98 13.75 13.84 653,691 -0.02(-0.14%)
Sep 07, 2018 14.00 14.22 13.72 13.86 753,526 +0.11(+0.84%)
Sep 06, 2018 13.84 13.84 13.27 13.74 1,584,674 -0.01(-0.07%)
Sep 05, 2018 13.92 13.97 13.69 13.75 1,185,099 -0.28(-1.98%)
Sep 04, 2018 13.70 14.09 13.69 14.03 1,172,878 -0.35(-2.46%)
Aug 31, 2018 14.38 14.38 14.38 0 +0.36(+2.59%)
Aug 30, 2018 14.07 14.11 13.83 14.02 1,333,384 -0.31(-2.14%)
Aug 29, 2018 14.01 14.35 13.93 14.33 599,305 +0.44(+3.17%)
Aug 28, 2018 14.11 14.12 13.80 13.89 679,364 -0.31(-2.16%)
Aug 27, 2018 14.14 14.37 14.11 14.19 642,018 +0.11(+0.75%)
Aug 24, 2018 14.17 14.38 13.99 14.09 821,172 +0.37(+2.72%)
Aug 23, 2018 14.23 14.30 13.68 13.72 1,149,559 -0.49(-3.43%)
Aug 22, 2018 13.89 14.23 13.87 14.20 825,702 +0.03(+0.20%)
Aug 21, 2018 14.29 14.35 14.11 14.17 950,524 -0.11(-0.80%)
Aug 20, 2018 14.24 14.34 14.08 14.29 1,111,726 +0.30(+2.12%)
Aug 17, 2018 13.77 14.05 13.69 13.99 571,287 -0.07(-0.48%)
Aug 16, 2018 14.14 14.32 13.92 14.06 887,272 -0.04(-0.27%)
Aug 15, 2018 14.17 14.17 13.93 14.10 807,061 -0.31(-2.12%)
Aug 14, 2018 14.30 14.48 14.01 14.40 1,404,169 +0.46(+3.29%)
Aug 13, 2018 13.91 14.06 13.76 13.94 1,219,594 -0.06(-0.41%)
Aug 10, 2018 14.38 14.42 13.92 14.00 1,731,112 -0.68(-4.63%)
Aug 09, 2018 14.85 15.05 14.49 14.68 1,314,806 -0.21(-1.41%)
Aug 08, 2018 15.27 15.29 14.86 14.89 948,526 -0.29(-1.89%)
Aug 07, 2018 15.68 15.73 15.13 15.18 1,265,775 -0.45(-2.88%)
Aug 06, 2018 15.85 15.92 15.62 15.63 1,019,916 -0.22(-1.39%)
Aug 03, 2018 16.04 16.05 15.70 15.85 1,020,036 -0.04(-0.24%)
Aug 02, 2018 15.70 15.93 15.67 15.89 1,379,593 -0.04(-0.24%)
Aug 01, 2018 15.88 15.97 15.73 15.92 973,323 +0.22(+1.40%)
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%)
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.