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 (%)
Oct 31, 2019 14.25 14.26 13.97 14.06 524,875 -0.29(-2.01%)
Oct 30, 2019 14.15 14.37 14.07 14.35 429,017 +0.20(+1.40%)
Oct 29, 2019 14.32 14.33 14.13 14.15 409,195 -0.18(-1.25%)
Oct 28, 2019 14.29 14.43 14.27 14.33 697,332 +0.03(+0.21%)
Oct 25, 2019 14.35 14.49 14.28 14.30 374,653 -0.08(-0.55%)
Oct 24, 2019 14.54 14.54 14.29 14.38 556,909 -0.01(-0.07%)
Oct 23, 2019 14.05 14.41 14.02 14.39 740,908 +0.24(+1.68%)
Oct 22, 2019 13.93 14.32 13.93 14.15 1,043,107 +0.21(+1.50%)
Oct 21, 2019 13.89 14.00 13.85 13.95 690,230 +0.13(+0.94%)
Oct 18, 2019 13.75 13.88 13.73 13.82 537,030 +0.10(+0.72%)
Oct 17, 2019 13.78 13.89 13.68 13.72 502,920 +0.08(+0.58%)
Oct 16, 2019 13.44 13.65 13.42 13.64 935,543 +0.19(+1.40%)
Oct 15, 2019 13.72 13.82 13.44 13.45 786,020 -0.35(-2.52%)
Oct 14, 2019 14.01 14.01 13.76 13.80 482,564 -0.29(-2.05%)
Oct 11, 2019 13.90 14.26 13.89 14.08 523,045 +0.28(+2.02%)
Oct 10, 2019 13.81 13.93 13.76 13.81 761,263 -0.01(-0.07%)
Oct 09, 2019 13.88 13.92 13.66 13.82 337,384 +0.06(+0.43%)
Oct 08, 2019 13.77 13.85 13.71 13.76 750,453 +0.16(+1.21%)
Oct 07, 2019 13.91 13.94 13.53 13.59 881,894 -0.34(-2.46%)
Oct 04, 2019 13.76 13.99 13.70 13.94 704,485 +0.24(+1.72%)
Oct 03, 2019 13.60 13.73 13.43 13.70 512,401 +0.09(+0.65%)
Oct 02, 2019 13.69 13.75 13.52 13.61 967,829 -0.21(-1.49%)
Oct 01, 2019 13.95 14.00 13.71 13.82 807,369 -0.26(-1.88%)
Sep 30, 2019 13.99 14.14 13.99 14.08 569,362 +0.00(+0.00%)
Sep 27, 2019 14.15 14.25 13.98 14.08 474,551 -0.05(-0.35%)
Sep 26, 2019 14.04 14.14 13.95 14.13 822,187 +0.18(+1.26%)
Sep 25, 2019 13.73 13.97 13.71 13.96 669,408 +0.17(+1.21%)
Sep 24, 2019 13.92 13.94 13.74 13.79 680,748 -0.11(-0.78%)
Sep 23, 2019 13.91 13.96 13.84 13.90 467,056 -0.07(-0.49%)
Sep 20, 2019 14.05 14.06 13.85 13.97 521,558 -0.04(-0.28%)
Sep 19, 2019 14.12 14.18 13.99 14.00 410,651 -0.09(-0.63%)
Sep 18, 2019 14.26 14.28 13.98 14.09 335,631 -0.27(-1.91%)
Sep 17, 2019 14.12 14.39 14.03 14.37 1,070,136 +0.09(+0.62%)
Sep 16, 2019 14.17 14.42 14.12 14.28 558,859 -0.02(-0.14%)
Sep 13, 2019 14.63 14.69 14.24 14.30 582,636 -0.41(-2.80%)
Sep 12, 2019 14.54 14.80 14.47 14.71 1,482,052 +0.40(+2.81%)
Sep 11, 2019 14.14 14.35 14.10 14.31 1,020,459 +0.35(+2.53%)
Sep 10, 2019 13.85 14.03 13.78 13.96 637,797 +0.19(+1.35%)
Sep 09, 2019 14.13 14.17 13.76 13.77 735,655 -0.43(-3.04%)
Sep 06, 2019 14.40 14.45 14.17 14.20 470,676 -0.07(-0.48%)
Sep 05, 2019 14.56 14.56 14.24 14.27 529,148 -0.05(-0.34%)
Sep 04, 2019 14.34 14.36 14.19 14.32 1,244,912 +0.19(+1.32%)
Sep 03, 2019 14.34 14.48 14.08 14.13 426,236 -0.44(-3.03%)
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%)
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.