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 (%)
Apr 30, 2015 14.79 14.79 14.20 14.21 2,252,262 -0.61(-4.09%)
Apr 29, 2015 14.86 15.02 14.79 14.82 1,242,896 -0.32(-2.09%)
Apr 28, 2015 15.71 15.71 15.09 15.14 1,547,483 -0.41(-2.62%)
Apr 27, 2015 15.59 15.78 15.52 15.54 1,310,668 +0.08(+0.53%)
Apr 24, 2015 15.15 15.54 15.12 15.46 1,525,637 +0.32(+2.09%)
Apr 23, 2015 15.00 15.24 14.87 15.14 1,094,857 +0.12(+0.78%)
Apr 22, 2015 14.88 15.13 14.84 15.03 1,201,878 +0.22(+1.47%)
Apr 21, 2015 14.89 15.01 14.79 14.81 553,862 +0.00(+0.00%)
Apr 20, 2015 14.68 14.96 14.67 14.81 962,298 +0.12(+0.80%)
Apr 17, 2015 14.70 14.86 14.63 14.69 976,583 -0.23(-1.51%)
Apr 16, 2015 14.86 15.03 14.82 14.92 741,181 +0.06(+0.43%)
Apr 15, 2015 14.77 14.95 14.66 14.86 1,805,343 +0.13(+0.88%)
Apr 14, 2015 14.96 14.98 14.57 14.73 3,312,540 -0.14(-0.96%)
Apr 13, 2015 15.00 15.18 14.81 14.87 1,348,838 -0.24(-1.59%)
Apr 10, 2015 14.85 15.30 14.81 15.11 2,655,534 +0.10(+0.65%)
Apr 09, 2015 15.22 15.46 14.98 15.01 1,730,454 -0.01(-0.06%)
Apr 08, 2015 15.03 15.10 14.70 15.02 2,762,487 +0.43(+2.93%)
Apr 07, 2015 14.68 14.70 14.43 14.59 1,094,184 -0.10(-0.67%)
Apr 06, 2015 15.13 15.16 14.65 14.69 1,232,797 -0.23(-1.55%)
Apr 02, 2015 14.89 14.92 14.92 14.92 1,541,819 +0.36(+2.45%)
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.