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 30, 2014 23.85 24.86 23.85 24.27 2,387,242 +0.14(+0.59%)
May 29, 2014 24.39 24.45 24.04 24.12 788,039 -0.07(-0.29%)
May 28, 2014 23.79 24.38 23.59 24.20 1,003,199 +0.45(+1.88%)
May 27, 2014 24.12 24.23 23.67 23.75 622,779 -0.21(-0.89%)
May 23, 2014 24.07 23.96 23.96 23.96 547,578 +0.16(+0.67%)
May 22, 2014 24.10 24.12 23.75 23.80 657,497 +0.10(+0.41%)
May 21, 2014 23.70 23.83 23.54 23.70 1,013,715 -0.06(-0.26%)
May 20, 2014 24.20 24.40 23.51 23.77 1,369,279 -0.55(-2.27%)
May 19, 2014 24.23 24.37 24.04 24.32 1,034,059 +0.30(+1.26%)
May 16, 2014 24.11 24.42 23.90 24.02 1,211,820 +0.04(+0.19%)
May 15, 2014 24.68 24.69 23.93 23.97 1,060,992 -0.75(-3.03%)
May 14, 2014 24.55 24.89 24.52 24.72 1,748,755 +0.19(+0.76%)
May 13, 2014 24.89 24.90 24.46 24.53 1,682,458 -0.04(-0.15%)
May 12, 2014 24.12 24.64 24.12 24.57 1,391,304 +0.62(+2.60%)
May 09, 2014 24.19 24.27 23.70 23.95 1,167,040 -0.41(-1.67%)
May 08, 2014 24.32 24.41 24.15 24.35 1,389,829 +0.03(+0.14%)
May 07, 2014 24.25 24.32 24.12 24.32 1,328,701 +0.13(+0.54%)
May 06, 2014 24.13 24.32 24.02 24.19 1,582,423 +0.16(+0.69%)
May 05, 2014 23.89 24.15 23.73 24.02 873,588 -0.16(-0.68%)
May 02, 2014 23.70 24.26 23.54 24.19 1,702,837 +0.50(+2.12%)
May 01, 2014 23.33 23.75 23.14 23.69 1,035,851 +0.37(+1.60%)
Apr 30, 2014 23.26 23.48 23.13 23.31 665,758 +0.00(+0.00%)
Apr 29, 2014 23.42 23.60 23.11 23.31 2,070,400 +0.27(+1.17%)
Apr 28, 2014 22.52 23.13 22.32 23.05 1,351,896 +0.73(+3.26%)
Apr 25, 2014 21.62 22.46 21.40 22.32 1,699,431 +0.65(+3.00%)
Apr 24, 2014 21.75 21.75 21.21 21.67 1,010,019 +0.00(+0.00%)
Apr 23, 2014 21.69 21.80 21.46 21.67 970,777 +0.01(+0.04%)
Apr 22, 2014 21.36 21.80 21.22 21.66 786,905 +0.21(+0.97%)
Apr 21, 2014 21.66 21.72 21.28 21.45 335,314 -0.14(-0.64%)
Apr 17, 2014 20.93 21.59 21.59 21.59 1,051,955 +0.59(+2.81%)
Apr 16, 2014 20.32 21.04 20.32 21.00 2,226,822 +0.64(+3.15%)
Apr 15, 2014 20.66 20.80 19.87 20.36 1,659,664 -0.55(-2.61%)
Apr 14, 2014 21.35 21.39 20.78 20.91 1,058,845 -0.42(-1.99%)
Apr 11, 2014 21.17 21.81 21.17 21.33 1,089,889 -0.58(-2.65%)
Apr 10, 2014 22.43 22.69 21.88 21.91 1,851,489 -0.42(-1.90%)
Apr 09, 2014 21.89 22.43 21.72 22.34 1,657,763 +0.61(+2.79%)
Apr 08, 2014 22.39 22.43 21.62 21.73 1,589,153 -0.23(-1.06%)
Apr 07, 2014 22.49 22.64 21.68 21.96 1,892,334 -0.55(-2.46%)
Apr 04, 2014 23.05 23.19 22.47 22.52 795,788 -0.11(-0.50%)
Apr 03, 2014 22.96 22.98 22.27 22.63 1,120,924 -0.18(-0.80%)
Apr 02, 2014 22.48 22.92 22.40 22.81 714,681 +0.26(+1.15%)
Apr 01, 2014 22.60 22.81 22.33 22.55 778,248 +0.06(+0.27%)
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%)
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.