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 (%)
Feb 27, 2015 18.65 18.97 18.56 18.78 709,838 +0.25(+1.35%)
Feb 26, 2015 18.44 18.69 18.33 18.53 625,806 -0.09(-0.48%)
Feb 25, 2015 18.59 18.74 18.48 18.62 1,455,129 +0.04(+0.24%)
Feb 24, 2015 18.23 18.68 18.01 18.57 2,471,375 +0.36(+1.96%)
Feb 23, 2015 18.98 19.08 18.12 18.22 2,358,565 -1.02(-5.32%)
Feb 20, 2015 19.69 19.89 19.19 19.24 1,266,802 -0.71(-3.57%)
Feb 19, 2015 20.18 20.18 19.68 19.95 1,110,644 -0.12(-0.62%)
Feb 18, 2015 20.19 20.45 19.97 20.08 957,268 +0.04(+0.18%)
Feb 17, 2015 20.25 20.29 19.83 20.04 646,999 -0.21(-1.06%)
Feb 13, 2015 19.52 20.26 20.26 20.26 801,386 +0.59(+2.99%)
Feb 12, 2015 19.27 19.79 19.19 19.67 898,336 +0.42(+2.17%)
Feb 11, 2015 18.74 19.33 18.66 19.25 1,226,868 +0.17(+0.89%)
Feb 10, 2015 19.30 19.35 18.93 19.08 846,030 -0.46(-2.37%)
Feb 09, 2015 19.22 19.63 19.09 19.54 1,554,555 -0.02(-0.09%)
Feb 06, 2015 19.40 19.67 19.26 19.56 1,662,511 -0.35(-1.75%)
Feb 05, 2015 19.81 20.20 19.70 19.91 932,427 +0.08(+0.40%)
Feb 04, 2015 19.33 19.95 19.22 19.83 1,023,666 -0.29(-1.46%)
Feb 03, 2015 20.21 20.38 20.02 20.12 991,954 +0.29(+1.48%)
Feb 02, 2015 19.41 19.93 19.40 19.83 930,295 +0.17(+0.86%)
Jan 30, 2015 20.19 20.19 19.36 19.66 1,850,134 -1.18(-5.64%)
Jan 29, 2015 20.84 21.00 20.55 20.84 789,421 +0.09(+0.43%)
Jan 28, 2015 20.91 21.14 20.69 20.75 850,264 -0.37(-1.73%)
Jan 27, 2015 20.73 21.21 20.64 21.11 750,314 +0.05(+0.25%)
Jan 26, 2015 20.86 21.18 20.63 21.06 935,081 -0.26(-1.21%)
Jan 23, 2015 21.67 21.83 21.28 21.32 691,447 -0.40(-1.85%)
Jan 22, 2015 21.34 21.86 20.97 21.72 1,183,385 +0.63(+3.00%)
Jan 21, 2015 20.55 21.13 20.42 21.09 1,201,541 +0.69(+3.36%)
Jan 20, 2015 19.79 20.45 19.79 20.40 1,093,370 +0.18(+0.88%)
Jan 16, 2015 20.43 20.52 20.11 20.22 1,127,276 +0.05(+0.27%)
Jan 15, 2015 20.20 20.41 19.82 20.17 928,086 +0.16(+0.80%)
Jan 14, 2015 19.79 20.03 19.67 20.01 1,135,633 +0.16(+0.81%)
Jan 13, 2015 19.49 19.95 19.30 19.85 995,886 +0.34(+1.74%)
Jan 12, 2015 19.58 19.74 19.26 19.51 603,049 -0.41(-2.06%)
Jan 09, 2015 19.96 20.20 19.65 19.92 464,588 -0.09(-0.45%)
Jan 08, 2015 19.50 20.24 19.39 20.01 760,391 +0.93(+4.86%)
Jan 07, 2015 18.90 19.28 18.85 19.08 1,164,608 +0.36(+1.90%)
Jan 06, 2015 19.05 19.12 18.68 18.73 1,019,003 -0.17(-0.90%)
Jan 05, 2015 18.82 19.28 18.67 18.89 1,129,075 -0.58(-2.97%)
Jan 02, 2015 19.80 19.87 19.32 19.47 719,643 -0.31(-1.58%)
Dec 31, 2014 19.77 19.79 19.79 19.79 715,624 +0.10(+0.50%)
Dec 30, 2014 19.86 20.06 19.62 19.69 1,095,050 -0.02(-0.09%)
Dec 29, 2014 19.57 19.79 19.45 19.71 658,969 +0.13(+0.68%)
Dec 26, 2014 19.48 19.79 19.32 19.57 314,756 -0.08(-0.41%)
Dec 24, 2014 19.65 19.65 19.65 19.65 195,884 +0.08(+0.41%)
Dec 23, 2014 19.60 19.72 19.43 19.57 591,080 -0.08(-0.41%)
Dec 22, 2014 19.39 19.82 19.33 19.65 1,028,084 +0.04(+0.18%)
Dec 19, 2014 19.62 19.79 19.38 19.62 1,362,081 -0.23(-1.17%)
Dec 18, 2014 19.95 20.48 19.72 19.85 1,753,797 +0.23(+1.18%)
Dec 17, 2014 19.04 20.03 19.02 19.62 1,558,918 +0.45(+2.37%)
Dec 16, 2014 19.28 19.66 18.52 19.16 1,986,226 -0.62(-3.15%)
Dec 15, 2014 20.69 20.89 19.62 19.79 1,895,988 -0.40(-1.99%)
Dec 12, 2014 20.53 20.58 19.96 20.19 1,967,563 -0.54(-2.62%)
Dec 11, 2014 20.83 21.34 20.51 20.73 2,447,642 -0.20(-0.94%)
Dec 10, 2014 19.93 23.64 19.63 20.93 8,606,284 +1.13(+5.72%)
Dec 09, 2014 19.59 19.81 19.42 19.79 1,305,856 +0.37(+1.93%)
Dec 08, 2014 19.73 19.83 19.32 19.42 889,786 -0.68(-3.37%)
Dec 05, 2014 19.60 20.38 19.55 20.10 987,445 +0.49(+2.50%)
Dec 04, 2014 19.64 19.73 19.44 19.61 1,005,726 -0.44(-2.18%)
Dec 03, 2014 19.87 20.34 19.71 20.04 1,058,226 +0.21(+1.08%)
Dec 02, 2014 20.21 20.34 19.79 19.83 802,764 -0.37(-1.81%)
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.