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, 2020 11.98 12.00 11.49 11.62 1,202,887 -0.51(-4.20%)
Apr 29, 2020 11.45 12.27 11.38 12.13 2,344,373 +0.77(+6.78%)
Apr 28, 2020 11.77 11.81 11.23 11.36 1,553,070 +0.32(+2.90%)
Apr 27, 2020 10.97 11.08 10.79 11.04 1,522,061 +0.38(+3.56%)
Apr 24, 2020 11.45 11.57 10.51 10.66 2,762,500 -1.50(-12.34%)
Apr 23, 2020 12.35 12.54 12.13 12.16 1,612,058 -0.25(-2.01%)
Apr 22, 2020 12.08 12.44 11.98 12.41 1,865,923 +0.58(+4.90%)
Apr 21, 2020 12.18 12.18 11.66 11.83 808,717 -0.22(-1.83%)
Apr 20, 2020 12.07 12.39 11.98 12.05 970,749 -0.31(-2.51%)
Apr 17, 2020 12.87 13.01 12.13 12.36 1,017,800 -0.17(-1.36%)
Apr 16, 2020 12.54 12.55 12.19 12.53 1,021,211 +0.05(+0.40%)
Apr 15, 2020 12.42 12.64 12.21 12.48 836,504 -0.43(-3.33%)
Apr 14, 2020 13.03 13.20 12.76 12.91 1,011,756 +0.19(+1.49%)
Apr 13, 2020 12.70 12.83 12.49 12.72 1,133,720 -0.32(-2.45%)
Apr 09, 2020 13.19 13.44 12.96 13.04 870,100 -0.14(-1.06%)
Apr 08, 2020 12.82 13.30 12.58 13.18 983,036 +0.23(+1.78%)
Apr 07, 2020 13.87 13.95 12.93 12.95 1,879,449 +0.40(+3.19%)
Apr 06, 2020 12.21 12.78 12.09 12.55 1,510,241 +0.96(+8.28%)
Apr 03, 2020 11.68 11.91 11.31 11.59 1,359,300 -0.38(-3.17%)
Apr 02, 2020 12.10 12.27 11.73 11.97 1,351,467 -0.14(-1.16%)
Apr 01, 2020 11.32 12.16 11.32 12.11 1,631,915 -0.05(-0.41%)
Mar 31, 2020 12.57 12.67 11.84 12.16 1,557,717 -0.47(-3.72%)
Mar 30, 2020 12.25 12.71 11.92 12.63 1,344,456 -0.07(-0.55%)
Mar 27, 2020 12.77 13.04 12.36 12.70 1,370,700 -0.71(-5.29%)
Mar 26, 2020 12.69 13.53 12.69 13.41 2,174,781 +0.87(+6.94%)
Mar 25, 2020 11.93 12.77 11.65 12.54 2,165,410 +0.55(+4.59%)
Mar 24, 2020 12.24 12.67 11.72 11.99 1,116,294 +0.25(+2.13%)
Mar 23, 2020 13.48 13.55 11.55 11.74 1,109,683 -1.67(-12.45%)
Mar 20, 2020 14.40 14.53 13.38 13.41 1,576,900 -1.08(-7.45%)
Mar 19, 2020 12.68 14.90 12.47 14.49 1,096,916 +1.75(+13.74%)
Mar 18, 2020 12.51 13.56 12.05 12.74 743,088 -1.41(-9.96%)
Mar 17, 2020 13.12 14.31 12.72 14.15 2,584,454 +1.21(+9.35%)
Mar 16, 2020 13.25 13.41 12.37 12.94 1,970,940 -1.65(-11.31%)
Mar 13, 2020 15.51 15.68 13.90 14.59 1,526,300 +0.96(+7.04%)
Mar 12, 2020 15.02 15.28 13.18 13.63 1,740,292 -2.65(-16.28%)
Mar 11, 2020 17.17 17.86 16.14 16.28 4,634,905 -0.26(-1.57%)
Mar 10, 2020 16.26 16.57 16.09 16.54 1,571,740 +0.52(+3.25%)
Mar 09, 2020 15.95 16.83 15.24 16.02 1,257,869 -1.58(-8.98%)
Mar 06, 2020 17.48 17.81 17.09 17.60 1,326,500 -0.34(-1.90%)
Mar 05, 2020 18.29 18.54 17.78 17.94 1,466,601 -0.84(-4.47%)
Mar 04, 2020 18.57 19.05 18.54 18.78 1,718,561 +0.53(+2.90%)
Mar 03, 2020 18.42 19.03 18.09 18.25 2,350,201 -0.29(-1.56%)
Mar 02, 2020 18.07 18.54 17.97 18.54 1,219,083 +0.51(+2.83%)
Feb 28, 2020 17.55 18.03 17.26 18.03 2,116,400 -0.11(-0.61%)
Feb 27, 2020 17.97 18.54 17.97 18.14 1,549,065 -0.38(-2.05%)
Feb 26, 2020 18.71 19.02 18.50 18.52 1,513,032 +0.01(+0.05%)
Feb 25, 2020 18.75 18.81 18.36 18.51 764,657 -0.18(-0.96%)
Feb 24, 2020 18.76 18.88 18.62 18.69 862,276 -0.60(-3.11%)
Feb 21, 2020 19.15 19.50 19.03 19.29 561,900 +0.05(+0.26%)
Feb 20, 2020 19.23 19.37 19.06 19.24 878,114 -0.09(-0.47%)
Feb 19, 2020 19.43 19.59 19.30 19.33 1,592,045 -0.29(-1.48%)
Feb 18, 2020 19.56 19.81 19.47 19.62 1,246,556 -0.13(-0.66%)
Feb 14, 2020 19.97 19.97 19.70 19.75 1,345,000 -0.27(-1.35%)
Feb 13, 2020 20.10 20.17 19.83 20.02 1,291,065 -0.01(-0.05%)
Feb 12, 2020 20.07 20.18 19.79 20.03 1,774,789 +0.87(+4.54%)
Feb 11, 2020 18.96 19.23 18.94 19.16 1,154,518 +0.27(+1.43%)
Feb 10, 2020 18.96 19.10 18.81 18.89 976,469 -0.33(-1.72%)
Feb 07, 2020 19.27 19.37 19.09 19.22 1,099,200 -0.31(-1.59%)
Feb 06, 2020 19.83 19.84 19.47 19.53 778,699 -0.25(-1.26%)
Feb 05, 2020 20.13 20.16 19.70 19.78 663,025 -0.14(-0.70%)
Feb 04, 2020 20.28 20.32 19.86 19.92 860,973 -0.14(-0.70%)
Feb 03, 2020 19.59 20.29 19.56 20.06 1,735,580 +0.61(+3.14%)
Jan 31, 2020 19.25 19.55 19.25 19.45 1,276,500 -0.13(-0.66%)
Jan 30, 2020 19.30 19.59 19.04 19.58 1,187,965 -0.21(-1.06%)
Jan 29, 2020 19.95 20.13 19.77 19.79 1,601,611 -0.36(-1.79%)
Jan 28, 2020 19.59 20.20 19.58 20.15 1,405,284 +0.54(+2.75%)
Jan 27, 2020 19.23 19.78 19.18 19.61 1,303,699 +0.04(+0.20%)
Jan 24, 2020 19.75 19.81 19.45 19.57 1,139,900 -0.51(-2.54%)
Jan 23, 2020 20.09 20.12 19.90 20.08 752,890 -0.06(-0.30%)
Jan 22, 2020 20.21 20.30 20.02 20.14 1,249,864 +0.34(+1.72%)
Jan 21, 2020 20.23 20.25 19.42 19.80 1,327,825 -0.05(-0.25%)
Jan 17, 2020 19.62 19.87 19.56 19.85 547,895 +0.20(+1.01%)
Jan 16, 2020 19.56 19.66 19.40 19.65 713,417 +0.22(+1.13%)
Jan 15, 2020 19.55 19.67 19.41 19.43 727,299 -0.14(-0.71%)
Jan 14, 2020 19.65 19.66 19.39 19.57 1,165,138 -0.04(-0.20%)
Jan 13, 2020 19.37 19.68 19.37 19.61 1,048,026 +0.00(+0.00%)
Jan 10, 2020 19.75 19.75 19.53 19.61 1,096,193 +0.29(+1.49%)
Jan 09, 2020 19.59 19.63 19.20 19.32 992,019 -0.26(-1.32%)
Jan 08, 2020 19.73 19.75 19.45 19.58 1,873,173 +0.21(+1.08%)
Jan 07, 2020 19.16 19.51 19.10 19.37 1,378,422 +0.16(+0.83%)
Jan 06, 2020 19.02 19.50 18.99 19.21 867,147 -0.17(-0.87%)
Jan 03, 2020 19.16 19.57 19.16 19.38 911,482 -0.11(-0.56%)
Jan 02, 2020 19.23 19.60 19.11 19.49 1,185,447 +0.50(+2.62%)
Dec 31, 2019 19.10 19.13 18.90 19.00 422,138 -0.17(-0.88%)
Dec 30, 2019 19.06 19.26 19.04 19.16 1,422,391 +0.22(+1.15%)
Dec 27, 2019 18.97 18.99 18.85 18.95 571,738 -0.15(-0.78%)
Dec 26, 2019 18.79 19.09 18.70 19.09 702,988 +0.58(+3.11%)
Dec 24, 2019 18.51 18.58 18.49 18.52 120,021 -0.05(-0.27%)
Dec 23, 2019 18.67 18.67 18.44 18.57 865,042 +0.15(+0.81%)
Dec 20, 2019 18.23 18.54 18.13 18.42 1,038,747 +0.45(+2.49%)
Dec 19, 2019 18.06 18.28 17.86 17.97 841,227 +0.06(+0.33%)
Dec 18, 2019 18.03 18.05 17.81 17.91 901,372 +0.04(+0.22%)
Dec 17, 2019 17.87 17.88 17.72 17.87 827,505 +0.09(+0.50%)
Dec 16, 2019 17.87 17.88 17.61 17.78 1,110,587 +0.17(+0.96%)
Dec 13, 2019 17.40 17.69 17.39 17.61 849,408 +0.12(+0.68%)
Dec 12, 2019 17.27 17.62 17.22 17.49 1,295,263 +0.41(+2.38%)
Dec 11, 2019 17.13 17.18 17.00 17.09 631,987 +0.17(+1.00%)
Dec 10, 2019 17.16 17.19 16.85 16.92 687,478 -0.29(-1.68%)
Dec 09, 2019 17.06 17.32 17.06 17.21 894,320 +0.10(+0.58%)
Dec 06, 2019 17.14 17.14 16.92 17.11 2,157,778 +0.31(+1.83%)
Dec 05, 2019 16.48 16.87 16.46 16.80 1,286,893 +0.11(+0.66%)
Dec 04, 2019 16.58 16.73 16.50 16.69 1,614,330 +0.49(+3.01%)
Dec 03, 2019 15.90 16.21 15.89 16.20 914,846 +0.18(+1.12%)
Dec 02, 2019 16.06 16.10 15.88 16.02 1,011,532 -0.03(-0.19%)
Nov 29, 2019 16.09 16.12 15.99 16.05 273,344 +0.15(+0.94%)
Nov 27, 2019 15.91 15.98 15.82 15.90 557,050 -0.02(-0.12%)
Nov 26, 2019 15.85 16.02 15.75 15.92 1,661,842 -0.33(-2.02%)
Nov 25, 2019 16.09 16.32 16.08 16.25 1,242,906 +0.16(+0.99%)
Nov 22, 2019 16.02 16.14 15.99 16.09 499,403 +0.10(+0.62%)
Nov 21, 2019 15.80 16.01 15.61 15.99 799,030 +0.31(+1.96%)
Nov 20, 2019 15.68 15.78 15.56 15.69 607,609 -0.06(-0.38%)
Nov 19, 2019 15.56 15.78 15.49 15.74 551,461 +0.11(+0.70%)
Nov 18, 2019 15.67 15.86 15.57 15.64 1,724,181 -0.24(-1.50%)
Nov 15, 2019 15.49 15.87 15.49 15.87 1,020,135 +0.44(+2.83%)
Nov 14, 2019 15.10 15.48 15.08 15.44 1,119,242 +0.44(+2.92%)
Nov 13, 2019 14.64 15.03 14.64 15.00 850,949 +0.23(+1.55%)
Nov 12, 2019 14.83 14.90 14.63 14.77 1,021,206 -0.40(-2.62%)
Nov 11, 2019 15.08 15.26 15.05 15.17 790,816 -0.12(-0.78%)
Nov 08, 2019 14.98 15.42 14.98 15.29 1,416,922 +0.14(+0.92%)
Nov 07, 2019 15.19 15.33 15.02 15.15 666,784 -0.04(-0.26%)
Nov 06, 2019 14.77 15.24 14.60 15.19 1,395,373 +0.49(+3.31%)
Nov 05, 2019 14.62 14.75 14.52 14.70 589,687 +0.15(+1.02%)
Nov 04, 2019 14.46 14.57 14.38 14.55 523,375 +0.36(+2.52%)
Nov 01, 2019 14.25 14.32 14.14 14.19 631,598 +0.13(+0.92%)
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%)
Aug 01, 2019 15.60 15.91 15.41 15.46 839,718 -0.01(-0.06%)
Jul 31, 2019 15.71 15.86 15.20 15.47 939,472 +0.13(+0.82%)
Jul 30, 2019 15.33 15.40 15.18 15.34 475,004 +0.00(+0.00%)
Jul 29, 2019 15.37 15.41 15.20 15.34 657,225 -0.05(-0.31%)
Jul 26, 2019 15.42 15.44 15.26 15.39 498,183 +0.15(+1.02%)
Jul 25, 2019 15.63 15.64 15.18 15.23 923,578 -0.42(-2.66%)
Jul 24, 2019 15.55 15.86 15.55 15.65 636,466 +0.05(+0.31%)
Jul 23, 2019 15.83 15.83 15.58 15.60 423,062 -0.10(-0.62%)
Jul 22, 2019 15.80 15.84 15.62 15.70 411,301 -0.05(-0.31%)
Jul 19, 2019 15.88 15.96 15.70 15.75 484,459 -0.14(-0.85%)
Jul 18, 2019 15.91 15.97 15.75 15.88 589,874 +0.09(+0.55%)
Jul 17, 2019 16.02 16.02 15.69 15.80 481,523 -0.06(-0.37%)
Jul 16, 2019 15.91 15.97 15.71 15.85 862,909 +0.07(+0.43%)
Jul 15, 2019 15.64 15.98 15.58 15.79 993,464 +0.19(+1.24%)
Jul 12, 2019 15.51 15.72 15.42 15.59 772,039 -0.05(-0.31%)
Jul 11, 2019 15.68 15.86 15.44 15.64 1,140,840 +0.10(+0.62%)
Jul 10, 2019 15.46 15.63 15.39 15.54 4,570,213 +0.38(+2.49%)
Jul 09, 2019 15.12 15.27 15.00 15.17 1,309,795 -0.05(-0.32%)
Jul 08, 2019 15.25 15.29 15.06 15.22 1,995,359 -0.17(-1.13%)
Jul 05, 2019 15.20 15.40 14.98 15.39 2,252,349 +0.90(+6.22%)
Jul 03, 2019 14.40 14.63 14.32 14.49 1,264,031 +0.17(+1.22%)
Jul 02, 2019 14.51 14.51 14.26 14.31 1,150,689 -0.09(-0.61%)
Jul 01, 2019 14.78 14.84 14.39 14.40 994,344 -0.11(-0.73%)
Jun 28, 2019 14.69 14.69 14.51 14.51 853,969 -0.11(-0.73%)
Jun 27, 2019 14.38 14.68 14.26 14.61 1,482,118 -0.08(-0.53%)
Jun 26, 2019 14.81 14.81 14.59 14.69 750,338 +0.00(+0.00%)
Jun 25, 2019 15.09 15.19 14.67 14.69 503,308 -0.36(-2.38%)
Jun 24, 2019 14.87 15.07 14.77 15.05 704,749 +0.16(+1.11%)
Jun 21, 2019 14.63 14.95 14.62 14.89 997,914 +0.19(+1.32%)
Jun 20, 2019 14.81 14.87 14.54 14.69 1,147,026 +0.25(+1.75%)
Jun 19, 2019 13.97 14.47 13.96 14.44 1,636,115 +0.47(+3.40%)
Jun 18, 2019 13.59 13.97 13.58 13.96 1,217,586 +0.56(+4.19%)
Jun 17, 2019 13.60 13.65 13.26 13.40 1,369,163 -0.20(-1.50%)
Jun 14, 2019 13.90 13.95 13.43 13.61 1,129,992 -0.46(-3.24%)
Jun 13, 2019 14.02 14.28 13.98 14.06 660,155 +0.30(+2.18%)
Jun 12, 2019 13.77 13.96 13.71 13.76 511,909 -0.06(-0.42%)
Jun 11, 2019 13.81 13.93 13.68 13.82 769,170 +0.15(+1.06%)
Jun 10, 2019 13.66 13.75 13.61 13.67 348,114 -0.13(-0.91%)
Jun 07, 2019 13.60 13.89 13.53 13.80 1,468,340 +0.30(+2.23%)
Jun 06, 2019 13.33 13.59 13.17 13.50 1,127,419 +0.29(+2.20%)
Jun 05, 2019 13.53 13.57 13.15 13.21 1,714,305 -0.56(-4.08%)
Jun 04, 2019 13.72 13.84 13.61 13.77 945,267 +0.03(+0.21%)
Jun 03, 2019 13.56 13.86 13.54 13.74 792,087 +0.30(+2.23%)
May 31, 2019 13.24 13.49 13.23 13.44 995,953 +0.18(+1.39%)
May 30, 2019 13.15 13.37 13.13 13.26 639,135 +0.13(+0.96%)
May 29, 2019 13.03 13.31 12.99 13.13 605,940 +0.27(+2.11%)
May 28, 2019 12.90 12.98 12.71 12.86 808,020 -0.01(-0.08%)
May 24, 2019 12.72 12.93 12.67 12.87 818,989 +0.25(+2.00%)
May 23, 2019 12.59 12.76 12.50 12.62 730,390 -0.11(-0.84%)
May 22, 2019 12.93 12.93 12.66 12.72 550,587 -0.03(-0.23%)
May 21, 2019 12.57 12.91 12.48 12.75 827,147 +0.11(+0.84%)
May 20, 2019 12.45 12.71 12.40 12.65 692,157 +0.16(+1.32%)
May 17, 2019 12.47 12.72 12.40 12.48 1,017,519 -0.08(-0.62%)
May 16, 2019 12.59 12.79 12.53 12.56 994,694 -0.28(-2.19%)
May 15, 2019 12.62 12.94 12.58 12.84 837,633 -0.13(-0.97%)
May 14, 2019 12.86 13.16 12.85 12.97 1,491,835 +0.03(+0.22%)
May 13, 2019 12.97 13.05 12.71 12.94 1,093,460 -0.35(-2.63%)
May 10, 2019 13.49 13.51 13.05 13.29 883,480 -0.10(-0.72%)
May 09, 2019 13.50 13.50 13.12 13.38 2,636,384 +0.01(+0.07%)
May 08, 2019 14.11 14.22 13.36 13.37 2,246,720 -0.48(-3.50%)
May 07, 2019 13.67 13.95 13.50 13.86 1,094,365 -0.10(-0.69%)
May 06, 2019 13.93 14.01 13.70 13.96 1,404,670 -0.21(-1.51%)
May 03, 2019 14.25 14.26 14.05 14.17 715,802 +0.00(+0.00%)
May 02, 2019 14.20 14.22 14.03 14.17 444,065 -0.04(-0.27%)
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.