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 (%)
Dec 31, 2013 22.59 22.73 22.73 22.73 300,905 +0.09(+0.38%)
Dec 30, 2013 22.55 22.72 22.46 22.65 316,469 +0.07(+0.31%)
Dec 27, 2013 22.30 22.61 22.21 22.58 403,493 +0.25(+1.13%)
Dec 26, 2013 22.42 22.53 22.23 22.33 712,620 +0.10(+0.47%)
Dec 24, 2013 22.34 22.53 22.16 22.22 202,385 -0.21(-0.93%)
Dec 23, 2013 22.57 22.62 22.14 22.43 1,151,825 +0.30(+1.37%)
Dec 20, 2013 22.14 22.27 21.82 22.13 3,470,729 +0.26(+1.19%)
Dec 19, 2013 21.70 22.18 21.51 21.87 1,127,783 +0.07(+0.32%)
Dec 18, 2013 21.62 21.83 21.24 21.80 871,463 +0.27(+1.25%)
Dec 17, 2013 21.52 21.76 21.44 21.53 1,053,423 -0.04(-0.20%)
Dec 16, 2013 21.37 21.89 21.32 21.57 2,277,136 +0.60(+2.85%)
Dec 13, 2013 21.46 21.50 20.84 20.98 1,738,366 -0.55(-2.54%)
Dec 12, 2013 21.79 21.88 21.30 21.52 1,192,910 -0.38(-1.74%)
Dec 11, 2013 22.12 22.12 21.63 21.90 1,319,762 -0.32(-1.44%)
Dec 10, 2013 22.39 22.69 22.16 22.22 1,089,478 -0.06(-0.27%)
Dec 09, 2013 22.12 22.49 21.77 22.28 1,846,751 +0.05(+0.23%)
Dec 06, 2013 21.47 22.27 21.43 22.23 1,964,768 +0.83(+3.89%)
Dec 05, 2013 20.52 21.61 20.46 21.40 3,313,559 +0.29(+1.35%)
Dec 04, 2013 20.45 21.17 20.40 21.11 1,424,335 +0.42(+2.05%)
Dec 03, 2013 20.87 20.91 20.26 20.69 1,782,081 -0.50(-2.37%)
Dec 02, 2013 21.42 21.70 21.04 21.19 1,091,944 -0.28(-1.29%)
Nov 29, 2013 20.99 21.52 20.98 21.47 1,130,329 +0.42(+1.98%)
Nov 27, 2013 21.11 21.12 20.82 21.05 875,482 +0.06(+0.29%)
Nov 26, 2013 20.78 21.18 20.78 20.99 725,056 -0.03(-0.12%)
Nov 25, 2013 21.12 21.38 20.98 21.02 690,741 -0.10(-0.45%)
Nov 22, 2013 21.19 21.30 20.91 21.11 1,019,281 -0.25(-1.18%)
Nov 21, 2013 21.13 21.55 21.00 21.37 1,106,763 +0.22(+1.02%)
Nov 20, 2013 20.78 21.62 20.72 21.15 1,662,007 +0.35(+1.67%)
Nov 19, 2013 21.46 21.54 20.63 20.80 1,113,818 -0.38(-1.80%)
Nov 18, 2013 21.36 21.60 21.17 21.18 787,513 -0.06(-0.29%)
Nov 15, 2013 21.12 21.46 21.06 21.24 765,203 +0.11(+0.53%)
Nov 14, 2013 20.96 21.24 20.66 21.13 1,367,137 +0.54(+2.61%)
Nov 12, 2013 20.64 20.79 20.38 20.59 1,709,281 -0.18(-0.88%)
Nov 11, 2013 20.39 20.94 20.35 20.78 2,169,463 +0.37(+1.83%)
Nov 08, 2013 19.44 20.43 19.22 20.40 3,927,492 +0.48(+2.39%)
Nov 07, 2013 20.84 21.13 19.88 19.93 3,807,914 -1.28(-6.05%)
Nov 06, 2013 21.28 21.74 21.12 21.21 2,706,110 -0.36(-1.69%)
Nov 05, 2013 21.61 21.84 21.53 21.57 1,728,979 -0.68(-3.08%)
Nov 04, 2013 22.16 22.54 22.10 22.26 1,102,817 +0.10(+0.47%)
Nov 01, 2013 21.49 22.28 21.49 22.15 1,388,586 +0.13(+0.59%)
Oct 31, 2013 22.27 22.55 22.01 22.02 2,348,934 -0.66(-2.90%)
Oct 30, 2013 22.62 22.76 22.50 22.68 1,302,078 -0.10(-0.42%)
Oct 29, 2013 22.78 22.79 22.52 22.78 1,031,686 +0.16(+0.69%)
Oct 28, 2013 22.52 22.92 22.37 22.62 1,639,186 +0.40(+1.79%)
Oct 25, 2013 22.09 22.45 21.96 22.22 3,347,530 -0.52(-2.29%)
Oct 24, 2013 22.70 22.84 22.61 22.74 1,582,854 -0.03(-0.11%)
Oct 23, 2013 23.12 23.13 22.73 22.77 1,461,843 -0.36(-1.57%)
Oct 22, 2013 23.23 23.32 23.02 23.13 1,280,506 -0.02(-0.07%)
Oct 21, 2013 23.44 23.49 23.05 23.15 2,156,509 -0.29(-1.26%)
Oct 18, 2013 23.63 23.69 23.44 23.44 1,830,998 -0.08(-0.33%)
Oct 17, 2013 23.46 23.58 23.34 23.52 2,040,879 +0.13(+0.56%)
Oct 16, 2013 23.45 23.54 23.25 23.39 3,724,812 +0.35(+1.50%)
Oct 15, 2013 23.57 23.75 23.04 23.05 2,554,705 -0.51(-2.17%)
Oct 14, 2013 23.56 23.69 23.09 23.56 2,862,608 +0.00(+0.00%)
Oct 11, 2013 23.08 23.61 23.04 23.56 2,971,042 +0.64(+2.80%)
Oct 10, 2013 22.88 23.18 22.69 22.92 1,753,273 +0.07(+0.30%)
Oct 09, 2013 21.74 23.31 21.57 22.85 8,209,176 +1.43(+6.67%)
Oct 08, 2013 22.09 22.27 21.35 21.42 1,600,598 -0.39(-1.79%)
Oct 07, 2013 21.69 21.93 21.49 21.81 2,247,900 +0.17(+0.80%)
Oct 04, 2013 21.19 21.79 21.19 21.63 2,698,531 +0.23(+1.09%)
Oct 03, 2013 21.37 22.08 21.30 21.40 3,311,568 -0.06(-0.28%)
Oct 02, 2013 21.62 21.69 21.25 21.46 4,122,844 +0.38(+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.