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, 2015 7.722 7.667 7.667 7.667 580,424 -0.10(-1.28%)
Dec 30, 2015 7.749 7.830 7.731 7.767 666,293 -0.17(-2.16%)
Dec 29, 2015 8.174 8.210 7.875 7.939 970,807 -0.09(-1.13%)
Dec 28, 2015 8.020 8.083 7.930 8.029 493,318 -0.02(-0.22%)
Dec 24, 2015 8.038 8.047 8.047 8.047 261,235 -0.03(-0.34%)
Dec 23, 2015 7.920 8.174 7.857 8.074 822,238 +0.26(+3.36%)
Dec 22, 2015 7.722 7.857 7.667 7.812 936,043 -0.03(-0.35%)
Dec 21, 2015 7.785 7.848 7.586 7.839 1,665,092 -0.04(-0.46%)
Dec 18, 2015 8.137 8.291 7.830 7.875 2,063,692 -0.52(-6.24%)
Dec 17, 2015 8.590 8.603 8.309 8.400 2,004,069 -0.06(-0.75%)
Dec 16, 2015 7.731 8.499 7.731 8.463 4,524,420 +0.58(+7.34%)
Dec 15, 2015 7.776 7.957 7.658 7.884 1,586,790 +0.25(+3.32%)
Dec 14, 2015 7.713 7.767 7.568 7.631 1,515,997 -0.09(-1.17%)
Dec 11, 2015 8.165 8.192 7.694 7.722 1,415,887 -0.52(-6.26%)
Dec 10, 2015 8.300 8.463 8.237 8.237 1,111,431 -0.19(-2.25%)
Dec 09, 2015 8.508 8.587 8.345 8.427 2,002,371 +0.05(+0.54%)
Dec 08, 2015 8.309 8.445 8.127 8.382 1,678,576 -0.12(-1.38%)
Dec 07, 2015 8.671 8.671 8.463 8.499 968,466 -0.05(-0.63%)
Dec 04, 2015 8.635 8.644 8.336 8.553 1,646,566 -0.25(-2.87%)
Dec 03, 2015 9.005 9.123 8.779 8.807 2,558,195 +0.02(+0.21%)
Dec 02, 2015 9.204 9.213 8.662 8.789 2,307,363 -0.26(-2.90%)
Dec 01, 2015 9.005 9.123 8.888 9.051 1,007,566 +0.03(+0.30%)
Nov 30, 2015 9.186 9.186 8.915 9.024 3,194,273 -0.45(-4.77%)
Nov 27, 2015 9.946 9.946 9.467 9.476 797,261 -0.30(-3.05%)
Nov 25, 2015 9.837 9.774 9.774 9.774 1,338,691 -0.38(-3.74%)
Nov 24, 2015 10.10 10.33 10.07 10.15 714,941 -0.16(-1.58%)
Nov 23, 2015 10.39 10.43 10.22 10.32 1,112,850 +0.03(+0.26%)
Nov 20, 2015 10.29 10.43 10.22 10.29 955,370 +0.08(+0.80%)
Nov 19, 2015 9.955 10.22 9.901 10.21 1,168,364 +0.37(+3.77%)
Nov 18, 2015 9.675 9.946 9.656 9.837 1,228,579 +0.14(+1.49%)
Nov 17, 2015 9.855 9.919 9.593 9.693 1,408,724 +0.11(+1.13%)
Nov 16, 2015 9.449 9.675 9.412 9.584 741,379 +0.06(+0.66%)
Nov 13, 2015 9.756 9.837 9.494 9.521 1,291,459 -0.24(-2.41%)
Nov 12, 2015 9.855 10.05 9.693 9.756 1,517,845 -0.31(-3.06%)
Nov 11, 2015 10.49 10.52 10.01 10.06 1,338,225 -0.10(-0.98%)
Nov 10, 2015 9.864 10.20 9.666 10.16 1,752,272 +0.38(+3.88%)
Nov 09, 2015 10.01 10.12 9.729 9.783 1,103,987 -0.44(-4.33%)
Nov 06, 2015 10.10 10.25 9.801 10.23 2,347,675 +0.11(+1.07%)
Nov 05, 2015 10.31 10.40 10.02 10.12 1,846,419 -0.24(-2.27%)
Nov 04, 2015 10.39 10.53 10.29 10.35 2,627,856 +0.16(+1.60%)
Nov 03, 2015 10.09 10.29 9.937 10.19 2,486,762 +0.37(+3.78%)
Nov 02, 2015 10.04 10.16 9.747 9.819 2,444,001 -0.23(-2.25%)
Oct 30, 2015 9.295 10.05 9.159 10.05 3,973,626 +0.87(+9.46%)
Oct 29, 2015 9.213 9.376 9.114 9.177 3,761,171 +0.31(+3.47%)
Oct 28, 2015 9.024 9.114 8.743 8.870 1,842,981 -0.20(-2.19%)
Oct 27, 2015 9.638 9.693 8.951 9.069 2,953,433 -0.81(-8.23%)
Oct 26, 2015 9.738 10.16 9.593 9.883 4,056,655 +0.54(+5.81%)
Oct 23, 2015 9.186 9.403 9.186 9.340 1,898,899 +0.28(+3.09%)
Oct 22, 2015 8.924 9.132 8.906 9.060 1,455,072 +0.29(+3.30%)
Oct 21, 2015 8.807 8.870 8.621 8.770 1,325,244 -0.06(-0.72%)
Oct 20, 2015 8.951 9.096 8.752 8.834 1,274,395 -0.10(-1.11%)
Oct 19, 2015 8.906 9.033 8.829 8.933 816,067 -0.13(-1.40%)
Oct 16, 2015 9.295 9.299 8.942 9.060 1,830,514 -0.21(-2.24%)
Oct 15, 2015 9.277 9.467 9.105 9.268 3,038,682 +0.05(+0.49%)
Oct 14, 2015 9.168 9.539 9.105 9.223 3,319,969 +0.28(+3.13%)
Oct 13, 2015 9.087 9.182 8.915 8.942 4,230,358 -0.25(-2.75%)
Oct 12, 2015 9.403 9.467 9.150 9.195 879,260 -0.18(-1.93%)
Oct 09, 2015 9.349 9.421 9.213 9.376 1,786,783 +0.04(+0.39%)
Oct 08, 2015 9.286 9.349 9.096 9.340 3,185,695 +0.14(+1.57%)
Oct 07, 2015 9.304 9.543 9.100 9.195 1,616,996 +0.05(+0.59%)
Oct 06, 2015 9.005 9.159 8.956 9.141 2,460,272 +0.07(+0.80%)
Oct 05, 2015 9.096 9.186 8.969 9.069 1,951,283 +0.09(+1.01%)
Oct 02, 2015 8.472 8.978 8.445 8.978 2,718,191 +0.36(+4.20%)
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.