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 (%)
Feb 28, 2019 15.67 15.68 15.28 15.29 857,534 -0.39(-2.47%)
Feb 27, 2019 15.83 15.85 15.63 15.68 1,000,369 -0.16(-1.04%)
Feb 26, 2019 15.84 16.00 15.76 15.85 688,649 +0.02(+0.12%)
Feb 25, 2019 15.99 16.00 15.79 15.83 325,595 -0.08(-0.49%)
Feb 22, 2019 15.86 16.08 15.81 15.90 1,611,665 +0.14(+0.86%)
Feb 21, 2019 15.77 15.94 15.54 15.77 881,132 -0.01(-0.06%)
Feb 20, 2019 15.71 15.94 15.58 15.78 1,016,860 +0.29(+1.88%)
Feb 19, 2019 15.48 15.71 15.44 15.49 415,158 -0.09(-0.56%)
Feb 15, 2019 15.46 15.63 15.40 15.57 2,998,798 +0.36(+2.36%)
Feb 14, 2019 14.75 15.22 14.70 15.22 1,093,330 +0.33(+2.21%)
Feb 13, 2019 15.07 15.15 14.73 14.89 1,220,661 -0.23(-1.54%)
Feb 12, 2019 15.22 15.27 15.07 15.12 1,229,607 -0.03(-0.19%)
Feb 11, 2019 15.08 15.18 14.72 15.15 1,595,428 -0.11(-0.70%)
Feb 08, 2019 15.56 15.56 14.94 15.25 1,665,013 -0.28(-1.81%)
Feb 07, 2019 15.67 15.83 15.31 15.54 594,759 -0.36(-2.26%)
Feb 06, 2019 15.91 16.13 15.75 15.89 684,847 -0.55(-3.36%)
Feb 05, 2019 16.45 16.61 16.32 16.45 391,119 -0.09(-0.53%)
Feb 04, 2019 16.39 16.66 16.34 16.53 855,141 +0.00(+0.00%)
Feb 01, 2019 16.33 16.63 16.31 16.53 922,897 +0.12(+0.71%)
Jan 31, 2019 16.34 16.50 16.23 16.42 1,003,998 +0.61(+3.86%)
Jan 30, 2019 15.57 15.95 15.30 15.81 2,385,629 +0.16(+0.99%)
Jan 29, 2019 16.04 16.04 15.63 15.65 912,731 -0.17(-1.10%)
Jan 28, 2019 15.85 15.96 15.75 15.83 1,130,485 -0.20(-1.27%)
Jan 25, 2019 16.06 16.18 15.90 16.03 631,706 +0.00(+0.00%)
Jan 24, 2019 16.24 16.31 15.86 16.03 1,455,358 -0.10(-0.60%)
Jan 23, 2019 16.06 16.20 15.78 16.13 751,871 +0.35(+2.21%)
Jan 22, 2019 15.97 16.10 15.68 15.78 674,108 -0.16(-0.97%)
Jan 18, 2019 16.05 16.13 15.89 15.93 585,066 +0.05(+0.31%)
Jan 17, 2019 15.71 15.97 15.70 15.88 580,776 +0.01(+0.06%)
Jan 16, 2019 16.10 16.21 15.73 15.87 550,358 -0.26(-1.62%)
Jan 15, 2019 16.23 16.39 16.01 16.14 616,901 -0.16(-0.95%)
Jan 14, 2019 16.17 16.41 16.05 16.29 979,454 +0.12(+0.72%)
Jan 11, 2019 16.11 16.22 16.01 16.17 763,371 -0.07(-0.42%)
Jan 10, 2019 16.41 16.60 16.10 16.24 735,715 -0.77(-4.50%)
Jan 09, 2019 16.76 17.13 16.69 17.01 1,224,762 +0.34(+2.03%)
Jan 08, 2019 16.13 16.71 16.08 16.67 873,829 +0.72(+4.50%)
Jan 07, 2019 15.98 16.03 15.60 15.95 1,646,480 +0.40(+2.55%)
Jan 04, 2019 15.36 15.79 15.26 15.55 2,081,576 +0.43(+2.86%)
Jan 03, 2019 15.35 15.35 15.00 15.12 1,769,145 -0.28(-1.80%)
Jan 02, 2019 14.82 15.43 14.80 15.40 1,930,852 +0.73(+4.95%)
Dec 31, 2018 14.64 14.69 14.43 14.67 243,089 +0.07(+0.46%)
Dec 28, 2018 14.46 14.69 14.40 14.60 511,795 +0.07(+0.46%)
Dec 27, 2018 14.57 14.64 14.34 14.54 614,979 -0.36(-2.44%)
Dec 26, 2018 14.61 14.91 14.54 14.90 302,511 +0.33(+2.30%)
Dec 24, 2018 14.49 14.71 14.37 14.57 258,354 -0.04(-0.26%)
Dec 21, 2018 15.02 15.05 14.60 14.60 638,411 -0.27(-1.80%)
Dec 20, 2018 15.03 15.18 14.74 14.87 650,840 +0.09(+0.58%)
Dec 19, 2018 15.40 15.64 14.75 14.79 809,050 -0.38(-2.52%)
Dec 18, 2018 14.86 15.28 14.81 15.17 582,128 +0.52(+3.52%)
Dec 17, 2018 14.90 15.04 14.57 14.65 653,501 -0.29(-1.92%)
Dec 14, 2018 14.73 15.18 14.62 14.94 500,921 +0.14(+0.97%)
Dec 13, 2018 14.76 14.84 14.62 14.80 1,093,482 +0.18(+1.24%)
Dec 12, 2018 14.79 15.07 14.61 14.61 1,277,597 +0.29(+2.00%)
Dec 11, 2018 14.21 14.44 14.05 14.33 1,155,757 +0.33(+2.39%)
Dec 10, 2018 14.22 14.23 13.83 13.99 595,082 -0.23(-1.61%)
Dec 07, 2018 14.44 14.76 14.22 14.22 1,575,430 -0.18(-1.26%)
Dec 06, 2018 14.37 14.49 14.07 14.40 1,377,890 -0.21(-1.44%)
Dec 04, 2018 14.87 15.17 14.59 14.61 1,024,531 -0.11(-0.71%)
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.