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%)
May 01, 2013 18.16 18.16 17.62 17.68 698,185 -0.39(-2.16%)
Apr 30, 2013 17.80 18.37 17.68 18.07 1,445,513 +0.18(+1.02%)
Apr 29, 2013 18.12 18.14 17.83 17.89 1,047,496 -0.14(-0.77%)
Apr 26, 2013 18.08 18.37 17.87 18.03 759,671 -0.34(-1.84%)
Apr 25, 2013 17.99 18.42 17.86 18.37 1,438,360 +0.42(+2.37%)
Apr 24, 2013 17.86 18.12 17.75 17.94 1,015,372 +0.10(+0.53%)
Apr 23, 2013 17.86 17.89 17.61 17.85 1,426,714 +0.10(+0.54%)
Apr 22, 2013 17.79 17.93 17.67 17.75 1,075,819 -0.13(-0.73%)
Apr 19, 2013 18.10 18.17 17.66 17.88 1,046,282 +0.03(+0.19%)
Apr 18, 2013 18.15 18.17 17.77 17.85 1,949,515 -0.33(-1.81%)
Apr 17, 2013 18.37 18.61 18.07 18.18 1,320,939 -0.37(-2.01%)
Apr 16, 2013 18.54 18.72 18.31 18.55 1,113,562 +0.37(+2.05%)
Apr 15, 2013 18.12 18.57 18.08 18.18 1,387,144 -0.75(-3.94%)
Apr 12, 2013 18.95 19.19 18.46 18.92 849,683 +0.06(+0.32%)
Apr 11, 2013 18.94 19.04 18.77 18.86 586,468 -0.08(-0.41%)
Apr 10, 2013 19.15 19.25 18.84 18.94 1,054,562 +0.04(+0.23%)
Apr 09, 2013 18.81 19.04 18.77 18.90 1,001,753 +0.35(+1.87%)
Apr 08, 2013 18.41 18.56 18.25 18.55 603,668 +0.10(+0.56%)
Apr 05, 2013 18.43 18.53 17.97 18.45 1,095,363 +0.11(+0.61%)
Apr 04, 2013 18.39 18.66 18.27 18.33 1,157,206 -0.06(-0.33%)
Apr 03, 2013 18.46 18.74 18.24 18.39 811,139 -0.14(-0.75%)
Apr 02, 2013 18.93 19.03 18.43 18.53 1,009,271 -0.35(-1.84%)
Apr 01, 2013 18.96 19.00 18.76 18.88 534,879 -0.08(-0.41%)
Mar 28, 2013 18.97 19.15 18.65 18.96 887,366 +0.04(+0.23%)
Mar 27, 2013 18.80 19.06 18.64 18.91 948,883 +0.00(+0.00%)
Mar 26, 2013 18.36 18.95 18.36 18.91 1,395,016 +0.72(+3.95%)
Mar 25, 2013 18.32 18.49 18.06 18.19 934,980 -0.16(-0.90%)
Mar 22, 2013 18.06 18.43 18.06 18.36 1,148,380 +0.40(+2.22%)
Mar 21, 2013 17.97 18.12 17.86 17.96 1,148,276 -0.16(-0.91%)
Mar 20, 2013 18.09 18.38 18.01 18.12 1,153,675 -0.10(-0.52%)
Mar 19, 2013 18.22 18.27 17.86 18.22 767,660 +0.07(+0.38%)
Mar 18, 2013 18.05 18.25 17.88 18.15 716,623 +0.04(+0.24%)
Mar 15, 2013 18.41 18.41 18.03 18.11 1,199,617 -0.15(-0.81%)
Mar 14, 2013 18.30 18.45 18.12 18.25 1,106,087 -0.03(-0.14%)
Mar 13, 2013 18.52 18.66 18.26 18.28 1,368,216 -0.44(-2.36%)
Mar 12, 2013 18.88 19.02 18.52 18.72 1,294,135 -0.67(-3.44%)
Mar 11, 2013 19.66 19.75 19.26 19.39 785,875 -0.12(-0.62%)
Mar 08, 2013 19.30 19.74 19.25 19.51 791,137 +0.32(+1.67%)
Mar 07, 2013 19.63 19.65 19.16 19.19 1,419,749 -0.12(-0.63%)
Mar 06, 2013 19.20 19.61 19.09 19.31 1,119,108 +0.48(+2.53%)
Mar 05, 2013 19.16 19.18 18.76 18.84 785,510 +0.03(+0.18%)
Mar 04, 2013 18.95 19.01 18.69 18.80 632,122 -0.23(-1.18%)
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.