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 30, 2019 14.43 14.66 14.37 14.57 684,500 +0.26(+1.85%)
Aug 29, 2019 14.14 14.39 14.03 14.31 925,331 +0.41(+2.96%)
Aug 28, 2019 13.86 14.02 13.82 13.90 332,096 -0.02(-0.14%)
Aug 27, 2019 14.06 14.10 13.73 13.92 590,991 +0.14(+1.00%)
Aug 26, 2019 13.95 14.04 13.69 13.78 493,891 -0.16(-1.13%)
Aug 23, 2019 14.13 14.37 13.86 13.94 1,452,103 -0.27(-1.93%)
Aug 22, 2019 14.38 14.46 14.10 14.21 1,612,725 -0.24(-1.63%)
Aug 21, 2019 14.51 14.51 14.18 14.45 2,300,083 +0.18(+1.24%)
Aug 20, 2019 14.23 14.35 14.03 14.27 1,160,512 -0.09(-0.62%)
Aug 19, 2019 14.77 14.78 14.35 14.36 425,621 -0.31(-2.14%)
Aug 16, 2019 14.50 14.78 14.37 14.67 1,584,660 +0.42(+2.96%)
Aug 15, 2019 14.50 14.55 14.17 14.25 1,595,536 -0.22(-1.49%)
Aug 14, 2019 14.59 14.72 14.40 14.47 649,567 -0.47(-3.15%)
Aug 13, 2019 14.65 15.09 14.60 14.94 691,961 +0.17(+1.13%)
Aug 12, 2019 14.76 14.92 14.69 14.77 955,620 -0.49(-3.24%)
Aug 09, 2019 15.38 15.48 15.15 15.26 393,552 -0.25(-1.62%)
Aug 08, 2019 15.43 15.59 15.40 15.52 392,452 +0.18(+1.20%)
Aug 07, 2019 15.01 15.37 14.99 15.33 698,862 +0.11(+0.70%)
Aug 06, 2019 15.10 15.24 14.96 15.22 638,623 +0.25(+1.68%)
Aug 05, 2019 15.02 15.12 14.77 14.97 682,031 -0.55(-3.56%)
Aug 02, 2019 15.50 15.57 15.21 15.53 577,223 +0.07(+0.44%)
Aug 01, 2019 15.60 15.91 15.41 15.46 839,718 -0.01(-0.06%)
Jul 31, 2019 15.71 15.86 15.20 15.47 939,472 +0.13(+0.82%)
Jul 30, 2019 15.33 15.40 15.18 15.34 475,004 +0.00(+0.00%)
Jul 29, 2019 15.37 15.41 15.20 15.34 657,225 -0.05(-0.31%)
Jul 26, 2019 15.42 15.44 15.26 15.39 498,183 +0.15(+1.02%)
Jul 25, 2019 15.63 15.64 15.18 15.23 923,578 -0.42(-2.66%)
Jul 24, 2019 15.55 15.86 15.55 15.65 636,466 +0.05(+0.31%)
Jul 23, 2019 15.83 15.83 15.58 15.60 423,062 -0.10(-0.62%)
Jul 22, 2019 15.80 15.84 15.62 15.70 411,301 -0.05(-0.31%)
Jul 19, 2019 15.88 15.96 15.70 15.75 484,459 -0.14(-0.85%)
Jul 18, 2019 15.91 15.97 15.75 15.88 589,874 +0.09(+0.55%)
Jul 17, 2019 16.02 16.02 15.69 15.80 481,523 -0.06(-0.37%)
Jul 16, 2019 15.91 15.97 15.71 15.85 862,909 +0.07(+0.43%)
Jul 15, 2019 15.64 15.98 15.58 15.79 993,464 +0.19(+1.24%)
Jul 12, 2019 15.51 15.72 15.42 15.59 772,039 -0.05(-0.31%)
Jul 11, 2019 15.68 15.86 15.44 15.64 1,140,840 +0.10(+0.62%)
Jul 10, 2019 15.46 15.63 15.39 15.54 4,570,213 +0.38(+2.49%)
Jul 09, 2019 15.12 15.27 15.00 15.17 1,309,795 -0.05(-0.32%)
Jul 08, 2019 15.25 15.29 15.06 15.22 1,995,359 -0.17(-1.13%)
Jul 05, 2019 15.20 15.40 14.98 15.39 2,252,349 +0.90(+6.22%)
Jul 03, 2019 14.40 14.63 14.32 14.49 1,264,031 +0.17(+1.22%)
Jul 02, 2019 14.51 14.51 14.26 14.31 1,150,689 -0.09(-0.61%)
Jul 01, 2019 14.78 14.84 14.39 14.40 994,344 -0.11(-0.73%)
Jun 28, 2019 14.69 14.69 14.51 14.51 853,969 -0.11(-0.73%)
Jun 27, 2019 14.38 14.68 14.26 14.61 1,482,118 -0.08(-0.53%)
Jun 26, 2019 14.81 14.81 14.59 14.69 750,338 +0.00(+0.00%)
Jun 25, 2019 15.09 15.19 14.67 14.69 503,308 -0.36(-2.38%)
Jun 24, 2019 14.87 15.07 14.77 15.05 704,749 +0.16(+1.11%)
Jun 21, 2019 14.63 14.95 14.62 14.89 997,914 +0.19(+1.32%)
Jun 20, 2019 14.81 14.87 14.54 14.69 1,147,026 +0.25(+1.75%)
Jun 19, 2019 13.97 14.47 13.96 14.44 1,636,115 +0.47(+3.40%)
Jun 18, 2019 13.59 13.97 13.58 13.96 1,217,586 +0.56(+4.19%)
Jun 17, 2019 13.60 13.65 13.26 13.40 1,369,163 -0.20(-1.50%)
Jun 14, 2019 13.90 13.95 13.43 13.61 1,129,992 -0.46(-3.24%)
Jun 13, 2019 14.02 14.28 13.98 14.06 660,155 +0.30(+2.18%)
Jun 12, 2019 13.77 13.96 13.71 13.76 511,909 -0.06(-0.42%)
Jun 11, 2019 13.81 13.93 13.68 13.82 769,170 +0.15(+1.06%)
Jun 10, 2019 13.66 13.75 13.61 13.67 348,114 -0.13(-0.91%)
Jun 07, 2019 13.60 13.89 13.53 13.80 1,468,340 +0.30(+2.23%)
Jun 06, 2019 13.33 13.59 13.17 13.50 1,127,419 +0.29(+2.20%)
Jun 05, 2019 13.53 13.57 13.15 13.21 1,714,305 -0.56(-4.08%)
Jun 04, 2019 13.72 13.84 13.61 13.77 945,267 +0.03(+0.21%)
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.