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, 2019 13.24 13.49 13.23 13.44 995,953 +0.18(+1.39%)
May 30, 2019 13.15 13.37 13.13 13.26 639,135 +0.13(+0.96%)
May 29, 2019 13.03 13.31 12.99 13.13 605,940 +0.27(+2.11%)
May 28, 2019 12.90 12.98 12.71 12.86 808,020 -0.01(-0.08%)
May 24, 2019 12.72 12.93 12.67 12.87 818,989 +0.25(+2.00%)
May 23, 2019 12.59 12.76 12.50 12.62 730,390 -0.11(-0.84%)
May 22, 2019 12.93 12.93 12.66 12.72 550,587 -0.03(-0.23%)
May 21, 2019 12.57 12.91 12.48 12.75 827,147 +0.11(+0.84%)
May 20, 2019 12.45 12.71 12.40 12.65 692,157 +0.16(+1.32%)
May 17, 2019 12.47 12.72 12.40 12.48 1,017,519 -0.08(-0.62%)
May 16, 2019 12.59 12.79 12.53 12.56 994,694 -0.28(-2.19%)
May 15, 2019 12.62 12.94 12.58 12.84 837,633 -0.13(-0.97%)
May 14, 2019 12.86 13.16 12.85 12.97 1,491,835 +0.03(+0.22%)
May 13, 2019 12.97 13.05 12.71 12.94 1,093,460 -0.35(-2.63%)
May 10, 2019 13.49 13.51 13.05 13.29 883,480 -0.10(-0.72%)
May 09, 2019 13.50 13.50 13.12 13.38 2,636,384 +0.01(+0.07%)
May 08, 2019 14.11 14.22 13.36 13.37 2,246,720 -0.48(-3.50%)
May 07, 2019 13.67 13.95 13.50 13.86 1,094,365 -0.10(-0.69%)
May 06, 2019 13.93 14.01 13.70 13.96 1,404,670 -0.21(-1.51%)
May 03, 2019 14.25 14.26 14.05 14.17 715,802 +0.00(+0.00%)
May 02, 2019 14.20 14.22 14.03 14.17 444,065 -0.04(-0.27%)
May 01, 2019 14.33 14.53 14.21 14.21 377,041 -0.15(-1.01%)
Apr 30, 2019 14.42 14.48 14.25 14.35 812,079 -0.02(-0.13%)
Apr 29, 2019 14.42 14.49 14.33 14.37 563,554 +0.04(+0.27%)
Apr 26, 2019 14.36 14.51 14.25 14.33 808,773 -0.03(-0.20%)
Apr 25, 2019 14.32 14.44 14.12 14.36 695,936 +0.09(+0.61%)
Apr 24, 2019 14.62 14.68 14.07 14.28 1,108,234 -0.61(-4.10%)
Apr 23, 2019 14.93 15.13 14.70 14.89 706,462 +0.03(+0.20%)
Apr 22, 2019 14.85 15.04 14.74 14.86 285,708 -0.09(-0.58%)
Apr 18, 2019 14.72 15.08 14.62 14.94 665,757 +0.38(+2.60%)
Apr 17, 2019 15.22 15.22 14.51 14.57 1,622,339 -0.67(-4.39%)
Apr 16, 2019 14.98 15.32 14.95 15.23 580,876 +0.26(+1.75%)
Apr 15, 2019 15.16 15.16 14.92 14.97 471,590 +0.06(+0.39%)
Apr 12, 2019 15.30 15.36 14.86 14.91 586,820 -0.56(-3.63%)
Apr 11, 2019 15.60 15.75 15.38 15.48 1,257,346 -0.10(-0.62%)
Apr 10, 2019 15.52 15.74 15.40 15.57 757,700 +0.14(+0.88%)
Apr 09, 2019 15.59 15.60 15.32 15.44 1,499,793 -0.30(-1.91%)
Apr 08, 2019 15.53 15.79 15.40 15.74 519,811 +0.15(+0.93%)
Apr 05, 2019 15.39 15.68 15.24 15.59 535,536 +0.26(+1.71%)
Apr 04, 2019 14.68 15.38 14.68 15.33 752,152 +0.70(+4.77%)
Apr 03, 2019 14.79 14.88 14.56 14.63 445,731 -0.01(-0.07%)
Apr 02, 2019 14.78 14.89 14.60 14.64 563,599 -0.05(-0.33%)
Apr 01, 2019 14.80 14.82 14.60 14.69 524,882 +0.08(+0.53%)
Mar 29, 2019 14.71 14.91 14.60 14.61 625,411 +0.05(+0.33%)
Mar 28, 2019 14.26 14.63 14.06 14.57 1,178,111 +0.20(+1.42%)
Mar 27, 2019 14.70 14.79 14.28 14.36 1,371,164 -0.99(-6.44%)
Mar 26, 2019 15.24 15.44 15.14 15.35 466,719 +0.06(+0.38%)
Mar 25, 2019 15.17 15.41 15.10 15.29 773,293 +0.01(+0.06%)
Mar 22, 2019 15.54 15.63 15.26 15.28 614,577 -0.79(-4.94%)
Mar 21, 2019 16.23 16.23 15.69 16.08 696,677 -0.11(-0.66%)
Mar 20, 2019 16.31 16.45 16.04 16.18 1,363,308 -0.18(-1.13%)
Mar 19, 2019 16.35 16.48 16.26 16.37 1,392,641 -0.07(-0.41%)
Mar 18, 2019 16.05 16.44 16.01 16.44 1,299,953 +0.35(+2.17%)
Mar 15, 2019 15.64 16.15 15.61 16.09 1,840,429 +0.53(+3.43%)
Mar 14, 2019 15.54 15.74 15.51 15.55 1,116,440 -0.12(-0.74%)
Mar 13, 2019 15.09 15.73 15.08 15.67 1,272,616 +0.50(+3.32%)
Mar 12, 2019 15.09 15.39 15.05 15.17 698,515 +0.16(+1.03%)
Mar 11, 2019 14.88 15.07 14.75 15.01 695,944 +0.39(+2.65%)
Mar 08, 2019 14.45 14.68 14.41 14.62 680,100 +0.37(+2.58%)
Mar 07, 2019 14.50 14.50 14.15 14.26 1,179,537 -0.23(-1.61%)
Mar 06, 2019 14.99 15.01 14.36 14.49 1,371,761 -0.48(-3.24%)
Mar 05, 2019 14.91 15.08 14.85 14.97 353,529 +0.08(+0.52%)
Mar 04, 2019 14.97 15.34 14.76 14.90 1,010,394 -0.05(-0.32%)
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.