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 (%)
May 31, 2017 15.09 15.31 15.05 15.23 1,266,696 +0.27(+1.80%)
May 30, 2017 14.88 15.10 14.85 14.96 505,032 -0.22(-1.45%)
May 26, 2017 15.11 15.25 14.94 15.18 831,848 +0.19(+1.27%)
May 25, 2017 14.94 15.02 14.80 14.99 1,178,518 +0.27(+1.83%)
May 24, 2017 14.56 14.84 14.41 14.72 1,209,561 +0.19(+1.31%)
May 23, 2017 14.49 14.60 14.37 14.53 4,062,579 +0.21(+1.47%)
May 22, 2017 14.04 14.59 14.00 14.32 1,748,701 -0.13(-0.90%)
May 19, 2017 14.34 14.63 14.27 14.45 1,386,732 +0.70(+5.09%)
May 18, 2017 13.64 15.24 13.63 13.75 2,315,170 -2.35(-14.60%)
May 17, 2017 16.43 16.48 16.08 16.10 959,700 -0.42(-2.54%)
May 16, 2017 16.64 16.70 16.50 16.52 859,518 -0.02(-0.12%)
May 15, 2017 16.43 16.63 16.41 16.54 835,290 +0.16(+0.98%)
May 12, 2017 16.26 16.47 16.21 16.38 1,005,971 +0.21(+1.30%)
May 11, 2017 16.25 16.25 16.09 16.17 1,739,228 -0.11(-0.68%)
May 10, 2017 16.17 16.35 16.17 16.28 749,717 +0.26(+1.62%)
May 09, 2017 15.79 16.05 15.77 16.02 638,849 +0.24(+1.52%)
May 08, 2017 15.84 15.90 15.60 15.78 749,550 -0.13(-0.82%)
May 05, 2017 15.74 15.92 15.74 15.91 1,580,326 +0.18(+1.14%)
May 04, 2017 15.98 16.00 15.67 15.73 989,982 -0.35(-2.18%)
May 03, 2017 16.37 16.40 15.91 16.08 1,463,766 -0.30(-1.83%)
May 02, 2017 16.27 16.39 16.12 16.38 1,658,114 +0.21(+1.30%)
May 01, 2017 16.25 16.36 16.06 16.17 1,321,384 +0.06(+0.37%)
Apr 28, 2017 16.47 16.55 16.07 16.11 4,185,125 -0.12(-0.74%)
Apr 27, 2017 16.49 16.55 16.14 16.23 1,015,561 -0.18(-1.10%)
Apr 26, 2017 16.41 16.58 16.34 16.41 1,131,281 -0.15(-0.91%)
Apr 25, 2017 16.37 16.56 16.32 16.56 1,741,891 +0.11(+0.67%)
Apr 24, 2017 16.60 16.72 16.45 16.45 957,853 +0.06(+0.37%)
Apr 21, 2017 16.46 16.53 16.38 16.39 508,519 -0.06(-0.36%)
Apr 20, 2017 16.40 16.51 16.32 16.45 1,061,704 +0.10(+0.61%)
Apr 19, 2017 16.54 16.55 16.33 16.35 1,167,563 -0.07(-0.43%)
Apr 18, 2017 16.38 16.51 16.32 16.42 1,086,468 +0.03(+0.18%)
Apr 17, 2017 16.40 16.43 16.28 16.39 1,746,684 +0.14(+0.86%)
Apr 13, 2017 16.20 16.32 16.16 16.25 716,316 +0.05(+0.31%)
Apr 12, 2017 16.03 16.21 15.93 16.20 819,878 +0.11(+0.68%)
Apr 11, 2017 16.00 16.23 15.79 16.09 1,905,096 +0.02(+0.12%)
Apr 10, 2017 15.98 16.08 15.88 16.07 1,419,154 +0.14(+0.88%)
Apr 07, 2017 16.18 16.28 15.87 15.93 606,318 -0.16(-0.99%)
Apr 06, 2017 16.18 16.28 16.00 16.09 1,017,865 -0.17(-1.05%)
Apr 05, 2017 16.67 16.72 16.25 16.26 887,424 -0.28(-1.69%)
Apr 04, 2017 16.23 16.60 16.21 16.54 1,046,083 +0.21(+1.29%)
Apr 03, 2017 16.10 16.35 16.08 16.33 2,510,502 +0.35(+2.19%)
Mar 31, 2017 15.94 16.06 15.83 15.98 1,214,598 -0.06(-0.37%)
Mar 30, 2017 16.17 16.30 16.01 16.04 879,122 -0.17(-1.05%)
Mar 29, 2017 16.06 16.24 15.96 16.21 825,340 +0.19(+1.19%)
Mar 28, 2017 16.16 16.25 15.96 16.02 786,067 -0.17(-1.05%)
Mar 27, 2017 16.18 16.29 16.02 16.19 595,061 -0.20(-1.22%)
Mar 24, 2017 16.37 16.46 16.30 16.39 1,808,952 +0.08(+0.49%)
Mar 23, 2017 16.10 16.53 16.10 16.31 1,532,064 +0.09(+0.55%)
Mar 22, 2017 15.97 16.41 15.93 16.22 955,131 -0.09(-0.55%)
Mar 21, 2017 16.77 16.81 16.31 16.31 1,459,988 -0.39(-2.34%)
Mar 20, 2017 16.41 16.78 16.36 16.70 1,371,374 +0.42(+2.58%)
Mar 17, 2017 16.48 16.52 16.07 16.28 1,446,752 -0.11(-0.67%)
Mar 16, 2017 16.18 16.45 16.11 16.39 1,771,516 +0.42(+2.63%)
Mar 15, 2017 15.82 16.06 15.60 15.97 1,086,886 +0.31(+1.98%)
Mar 14, 2017 15.66 15.74 15.54 15.66 1,192,678 -0.09(-0.57%)
Mar 13, 2017 15.46 15.80 15.40 15.75 1,068,319 +0.31(+2.01%)
Mar 10, 2017 15.35 15.51 15.31 15.44 1,127,182 +0.16(+1.05%)
Mar 09, 2017 15.45 15.46 15.19 15.28 772,350 -0.05(-0.33%)
Mar 08, 2017 15.51 15.62 15.32 15.33 1,076,929 -0.24(-1.54%)
Mar 07, 2017 15.81 15.81 15.54 15.57 711,859 -0.14(-0.89%)
Mar 06, 2017 15.89 15.89 15.69 15.71 1,333,592 -0.18(-1.13%)
Mar 03, 2017 15.59 15.97 15.58 15.89 1,905,431 +0.39(+2.52%)
Mar 02, 2017 15.60 15.66 15.39 15.50 1,261,275 -0.36(-2.27%)
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.