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 (%)
Mar 31, 2014 22.43 22.55 22.22 22.49 884,747 +0.10(+0.46%)
Mar 28, 2014 22.43 22.76 22.30 22.39 1,004,138 +0.15(+0.66%)
Mar 27, 2014 22.35 22.38 21.93 22.24 1,421,767 +0.40(+1.82%)
Mar 26, 2014 21.48 22.41 21.46 21.84 1,853,938 +0.87(+4.13%)
Mar 25, 2014 21.36 21.44 20.94 20.98 698,067 -0.30(-1.43%)
Mar 24, 2014 21.41 21.64 21.01 21.28 764,873 -0.43(-1.99%)
Mar 21, 2014 21.36 22.13 21.35 21.71 929,554 +0.20(+0.93%)
Mar 20, 2014 21.01 21.60 20.68 21.51 1,047,989 +0.72(+3.46%)
Mar 19, 2014 21.13 21.29 20.71 20.79 638,558 -0.35(-1.64%)
Mar 18, 2014 20.56 21.28 20.52 21.14 1,172,764 +0.55(+2.69%)
Mar 17, 2014 20.59 20.86 20.50 20.59 567,123 -0.08(-0.38%)
Mar 14, 2014 20.38 20.94 20.38 20.66 591,463 +0.04(+0.21%)
Mar 13, 2014 21.27 21.37 20.51 20.62 1,128,105 -0.56(-2.66%)
Mar 12, 2014 20.78 21.21 20.72 21.18 951,514 +0.31(+1.49%)
Mar 11, 2014 20.88 21.09 20.72 20.87 1,080,544 +0.05(+0.25%)
Mar 10, 2014 21.42 21.46 20.67 20.82 1,038,825 -0.55(-2.55%)
Mar 07, 2014 21.31 21.64 21.11 21.37 1,929,506 -0.12(-0.56%)
Mar 06, 2014 21.69 22.00 21.42 21.49 1,949,511 -0.03(-0.12%)
Mar 05, 2014 21.02 21.53 20.78 21.51 2,695,013 +0.47(+2.22%)
Mar 04, 2014 21.32 21.48 20.85 21.04 1,031,078 +0.11(+0.54%)
Mar 03, 2014 21.12 21.19 20.82 20.93 1,547,403 -0.50(-2.34%)
Feb 28, 2014 21.30 21.82 21.00 21.43 3,271,149 -0.07(-0.32%)
Feb 27, 2014 20.72 21.76 20.65 21.50 3,900,571 +0.75(+3.63%)
Feb 26, 2014 20.79 20.97 20.60 20.75 1,196,496 -0.28(-1.32%)
Feb 25, 2014 21.08 21.13 20.68 21.03 1,649,275 -0.17(-0.82%)
Feb 24, 2014 21.74 21.82 21.17 21.20 1,361,176 -0.62(-2.86%)
Feb 21, 2014 21.90 22.11 21.70 21.82 796,270 -0.04(-0.20%)
Feb 20, 2014 21.82 22.11 21.40 21.87 1,288,714 -0.07(-0.32%)
Feb 19, 2014 22.09 22.23 21.61 21.94 1,684,342 -0.36(-1.63%)
Feb 18, 2014 23.13 23.16 22.27 22.30 1,131,784 -0.63(-2.76%)
Feb 14, 2014 22.86 22.93 22.93 22.93 851,236 -0.03(-0.11%)
Feb 13, 2014 22.51 23.02 22.49 22.96 1,173,074 +0.29(+1.30%)
Feb 12, 2014 23.15 23.39 22.63 22.66 2,269,875 -0.39(-1.69%)
Feb 11, 2014 22.21 23.13 22.18 23.05 2,008,611 -0.11(-0.49%)
Feb 10, 2014 23.27 23.40 22.79 23.17 1,754,785 -0.60(-2.52%)
Feb 07, 2014 23.48 23.90 23.40 23.77 750,845 +0.16(+0.70%)
Feb 06, 2014 22.94 23.69 22.94 23.60 1,353,652 +0.42(+1.83%)
Feb 05, 2014 22.77 23.18 22.66 23.18 1,537,037 -0.04(-0.19%)
Feb 04, 2014 22.40 23.38 22.12 23.22 1,509,676 +1.26(+5.72%)
Feb 03, 2014 22.72 22.76 21.95 21.96 1,352,198 -0.59(-2.61%)
Jan 31, 2014 22.48 22.80 22.13 22.55 1,735,919 -0.25(-1.10%)
Jan 30, 2014 23.25 23.31 22.77 22.80 2,394,128 +0.05(+0.23%)
Jan 29, 2014 22.37 22.97 22.27 22.75 1,324,581 -0.29(-1.24%)
Jan 28, 2014 22.79 23.13 22.67 23.04 1,456,901 +0.36(+1.60%)
Jan 27, 2014 23.43 23.48 22.48 22.67 1,846,964 -0.25(-1.10%)
Jan 24, 2014 23.08 23.16 22.53 22.92 3,013,286 -0.92(-3.85%)
Jan 23, 2014 24.80 24.80 23.59 23.84 2,104,802 -1.13(-4.54%)
Jan 22, 2014 24.65 25.23 24.60 24.98 1,662,823 +0.46(+1.87%)
Jan 21, 2014 24.68 24.92 24.45 24.52 1,619,978 -0.16(-0.67%)
Jan 17, 2014 24.69 24.68 24.68 24.68 651,787 -0.02(-0.07%)
Jan 16, 2014 24.45 24.85 24.12 24.70 2,667,288 +0.10(+0.39%)
Jan 15, 2014 24.62 24.80 24.42 24.61 2,206,783 -0.02(-0.07%)
Jan 14, 2014 24.80 24.80 24.50 24.62 1,174,171 +0.47(+1.94%)
Jan 13, 2014 24.41 24.63 24.10 24.15 672,574 -0.16(-0.68%)
Jan 10, 2014 24.09 24.51 24.08 24.32 1,392,513 +0.34(+1.41%)
Jan 09, 2014 23.95 24.16 23.69 23.98 1,174,828 -0.09(-0.36%)
Jan 08, 2014 24.36 24.44 23.89 24.07 1,726,168 -0.26(-1.07%)
Jan 07, 2014 24.48 24.75 24.24 24.33 1,999,019 +0.08(+0.32%)
Jan 06, 2014 24.41 24.47 24.13 24.25 2,267,056 -0.24(-0.99%)
Jan 03, 2014 23.69 24.69 23.24 24.49 2,906,295 +2.55(+11.61%)
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.