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 (%)
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%)
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%)
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.