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, 2013 16.70 16.82 16.51 16.60 2,148,423 -0.49(-2.84%)
May 30, 2013 17.02 17.20 16.90 17.09 1,104,618 +0.16(+0.97%)
May 29, 2013 17.35 17.37 16.74 16.92 1,389,445 -0.71(-4.03%)
May 28, 2013 17.92 18.03 17.59 17.63 837,127 -0.12(-0.68%)
May 24, 2013 17.91 17.91 17.42 17.75 865,035 -0.14(-0.77%)
May 23, 2013 17.76 17.98 17.57 17.89 785,292 +0.03(+0.15%)
May 22, 2013 17.81 18.16 17.72 17.86 936,443 +0.06(+0.34%)
May 21, 2013 17.65 17.90 17.49 17.80 1,011,538 +0.09(+0.49%)
May 20, 2013 17.61 17.73 17.50 17.72 1,199,264 +0.14(+0.79%)
May 17, 2013 17.64 17.69 17.50 17.58 1,093,802 -0.04(-0.25%)
May 16, 2013 17.42 17.78 17.40 17.62 965,674 +0.12(+0.69%)
May 15, 2013 17.47 17.53 17.36 17.50 954,971 -0.13(-0.74%)
May 13, 2013 17.34 17.76 17.30 17.63 989,077 -0.19(-1.07%)
May 10, 2013 17.45 17.95 17.38 17.82 1,684,110 +0.27(+1.53%)
May 09, 2013 17.79 17.80 17.46 17.55 587,920 -0.20(-1.12%)
May 08, 2013 17.72 17.80 17.61 17.75 1,099,250 +0.08(+0.44%)
May 07, 2013 17.63 17.80 17.61 17.67 838,285 -0.03(-0.20%)
May 06, 2013 17.78 17.93 17.64 17.71 1,428,628 -0.16(-0.92%)
May 03, 2013 17.80 17.99 17.74 17.87 1,018,549 +0.13(+0.73%)
May 02, 2013 17.88 18.00 17.62 17.74 712,458 +0.06(+0.34%)
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.