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 (%)
May 31, 2018 17.13 17.15 16.91 16.99 771,613 +0.02(+0.11%)
May 30, 2018 16.75 17.09 16.51 16.97 1,149,189 +0.27(+1.59%)
May 29, 2018 16.71 17.08 16.53 16.70 1,576,934 -0.68(-3.93%)
May 25, 2018 17.38 17.38 17.38 0 -0.29(-1.66%)
May 24, 2018 17.79 17.82 17.44 17.68 1,232,045 +0.13(+0.76%)
May 23, 2018 17.56 17.86 17.38 17.55 1,456,691 -0.22(-1.23%)
May 22, 2018 17.47 17.93 17.37 17.76 1,623,875 +0.65(+3.83%)
May 21, 2018 17.18 17.21 16.89 17.11 966,948 +0.23(+1.35%)
May 18, 2018 16.74 17.01 16.70 16.88 1,383,035 -0.33(-1.93%)
May 17, 2018 18.05 18.10 17.16 17.21 2,029,704 -1.15(-6.24%)
May 16, 2018 18.00 18.38 17.89 18.36 2,137,513 +0.40(+2.20%)
May 15, 2018 17.51 17.99 17.39 17.96 1,301,241 +0.16(+0.90%)
May 14, 2018 18.37 18.58 17.58 17.80 2,507,035 -0.65(-3.53%)
May 11, 2018 19.02 19.23 18.40 18.45 3,729,302 -0.91(-4.72%)
May 10, 2018 19.79 19.81 19.34 19.37 2,518,878 -0.08(-0.44%)
May 09, 2018 20.73 20.79 18.63 19.45 3,946,386 -1.33(-6.40%)
May 08, 2018 20.53 20.94 20.29 20.78 996,748 +0.22(+1.05%)
May 07, 2018 20.75 20.86 20.51 20.57 557,031 -0.18(-0.86%)
May 04, 2018 20.35 20.82 20.34 20.74 851,498 +0.09(+0.46%)
May 03, 2018 20.55 20.75 20.34 20.65 900,149 +0.13(+0.64%)
May 02, 2018 21.08 21.13 20.43 20.52 1,351,178 -0.69(-3.25%)
May 01, 2018 21.38 21.38 20.99 21.21 414,276 -0.25(-1.14%)
Apr 30, 2018 21.58 21.71 21.37 21.45 663,281 -0.17(-0.78%)
Apr 27, 2018 21.57 21.80 21.50 21.62 790,914 +0.22(+1.03%)
Apr 26, 2018 21.01 21.45 20.87 21.40 808,209 +0.39(+1.88%)
Apr 25, 2018 20.86 21.14 20.83 21.01 1,448,031 -0.19(-0.89%)
Apr 24, 2018 21.22 21.51 20.96 21.20 966,331 -0.10(-0.49%)
Apr 23, 2018 21.26 21.51 21.21 21.30 703,155 -0.12(-0.57%)
Apr 20, 2018 21.38 21.54 21.30 21.42 576,330 -0.08(-0.39%)
Apr 19, 2018 21.14 21.66 21.12 21.51 1,227,747 +0.10(+0.48%)
Apr 18, 2018 20.85 21.52 20.84 21.40 992,107 +0.78(+3.78%)
Apr 17, 2018 20.42 20.71 20.28 20.62 1,142,291 +0.36(+1.76%)
Apr 16, 2018 20.41 20.46 20.13 20.26 786,844 +0.06(+0.28%)
Apr 13, 2018 20.30 20.39 20.09 20.21 1,280,398 -0.27(-1.33%)
Apr 12, 2018 20.59 20.77 20.46 20.48 1,119,266 +0.04(+0.18%)
Apr 11, 2018 20.16 20.58 20.16 20.44 891,722 +0.25(+1.26%)
Apr 10, 2018 19.88 20.28 19.88 20.19 838,216 +0.36(+1.80%)
Apr 09, 2018 20.03 20.26 19.79 19.83 853,478 -0.38(-1.86%)
Apr 06, 2018 20.49 20.57 20.06 20.21 777,385 -0.27(-1.33%)
Apr 05, 2018 20.54 20.73 20.38 20.48 1,049,916 +0.30(+1.49%)
Apr 04, 2018 20.25 20.43 20.09 20.18 3,348,153 -0.50(-2.41%)
Apr 03, 2018 20.31 20.74 20.29 20.68 911,120 +0.76(+3.82%)
Apr 02, 2018 20.27 20.43 19.78 19.92 611,097 -0.46(-2.26%)
Mar 29, 2018 20.38 20.38 20.38 0 +0.69(+3.49%)
Mar 28, 2018 19.84 19.94 19.58 19.69 748,970 -0.26(-1.32%)
Mar 27, 2018 20.36 20.45 19.90 19.95 800,929 -0.36(-1.76%)
Mar 26, 2018 20.08 20.35 19.94 20.31 867,862 +0.42(+2.13%)
Mar 23, 2018 19.97 20.12 19.85 19.89 845,111 -0.10(-0.52%)
Mar 22, 2018 20.24 20.49 19.94 19.99 866,115 -0.56(-2.74%)
Mar 21, 2018 20.54 20.63 20.32 20.56 963,969 -0.02(-0.09%)
Mar 20, 2018 20.67 20.78 20.49 20.57 807,799 -0.03(-0.14%)
Mar 19, 2018 20.72 20.95 20.53 20.60 625,318 -0.31(-1.48%)
Mar 16, 2018 20.98 21.12 20.82 20.91 522,501 -0.08(-0.40%)
Mar 15, 2018 21.12 21.30 20.87 21.00 736,386 -0.15(-0.71%)
Mar 14, 2018 21.22 21.22 20.83 21.15 746,460 +0.05(+0.22%)
Mar 13, 2018 21.13 21.36 21.03 21.10 972,930 +0.00(+0.00%)
Mar 12, 2018 21.17 21.33 20.99 21.10 1,705,819 +0.03(+0.13%)
Mar 09, 2018 21.03 21.20 20.81 21.07 2,648,989 +0.37(+1.77%)
Mar 08, 2018 20.94 21.01 20.43 20.71 1,330,068 -0.19(-0.90%)
Mar 07, 2018 20.65 20.89 1,927,008 +0.31(+1.51%)
Mar 06, 2018 20.78 20.93 20.57 20.58 1,260,972 +0.18(+0.88%)
Mar 05, 2018 20.28 20.59 20.22 20.41 1,138,896 +0.18(+0.88%)
Mar 02, 2018 20.14 20.26 19.88 20.23 658,373 -0.03(-0.14%)
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.