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 (%)
Jan 29, 2016 6.790 7.188 6.587 7.152 2,849,457 +0.45(+6.75%)
Jan 28, 2016 7.134 7.179 6.664 6.700 1,113,924 -0.32(-4.51%)
Jan 27, 2016 6.727 7.107 6.709 7.016 1,851,263 +0.30(+4.44%)
Jan 26, 2016 6.646 6.768 6.628 6.718 1,174,583 +0.01(+0.13%)
Jan 25, 2016 6.799 6.881 6.655 6.709 1,066,239 -0.14(-2.11%)
Jan 22, 2016 6.998 7.025 6.772 6.854 1,332,385 +0.21(+3.13%)
Jan 21, 2016 6.628 6.763 6.591 6.646 703,660 -0.13(-1.87%)
Jan 20, 2016 6.465 6.845 6.402 6.772 1,386,124 +0.14(+2.18%)
Jan 19, 2016 6.637 6.727 6.582 6.628 1,330,778 +0.00(+0.00%)
Jan 15, 2016 6.709 6.628 6.628 6.628 1,189,493 -0.31(-4.43%)
Jan 14, 2016 6.727 6.953 6.600 6.935 1,159,547 +0.14(+1.99%)
Jan 13, 2016 6.926 7.025 6.799 6.799 1,023,306 -0.06(-0.92%)
Jan 12, 2016 6.944 6.953 6.745 6.863 756,148 +0.11(+1.61%)
Jan 11, 2016 6.989 7.007 6.673 6.754 1,213,633 -0.07(-1.06%)
Jan 08, 2016 7.315 7.351 6.790 6.826 1,670,147 -0.45(-6.21%)
Jan 07, 2016 7.269 7.713 7.224 7.279 1,992,505 -0.36(-4.73%)
Jan 06, 2016 7.432 7.658 7.405 7.640 1,189,192 +0.04(+0.48%)
Jan 05, 2016 7.586 7.685 7.559 7.604 935,109 -0.01(-0.12%)
Jan 04, 2016 7.523 7.667 7.423 7.613 777,345 -0.05(-0.71%)
Dec 31, 2015 7.722 7.667 7.667 7.667 580,424 -0.10(-1.28%)
Dec 30, 2015 7.749 7.830 7.731 7.767 666,293 -0.17(-2.16%)
Dec 29, 2015 8.174 8.210 7.875 7.939 970,807 -0.09(-1.13%)
Dec 28, 2015 8.020 8.083 7.930 8.029 493,318 -0.02(-0.22%)
Dec 24, 2015 8.038 8.047 8.047 8.047 261,235 -0.03(-0.34%)
Dec 23, 2015 7.920 8.174 7.857 8.074 822,238 +0.26(+3.36%)
Dec 22, 2015 7.722 7.857 7.667 7.812 936,043 -0.03(-0.35%)
Dec 21, 2015 7.785 7.848 7.586 7.839 1,665,092 -0.04(-0.46%)
Dec 18, 2015 8.137 8.291 7.830 7.875 2,063,692 -0.52(-6.24%)
Dec 17, 2015 8.590 8.603 8.309 8.400 2,004,069 -0.06(-0.75%)
Dec 16, 2015 7.731 8.499 7.731 8.463 4,524,420 +0.58(+7.34%)
Dec 15, 2015 7.776 7.957 7.658 7.884 1,586,790 +0.25(+3.32%)
Dec 14, 2015 7.713 7.767 7.568 7.631 1,515,997 -0.09(-1.17%)
Dec 11, 2015 8.165 8.192 7.694 7.722 1,415,887 -0.52(-6.26%)
Dec 10, 2015 8.300 8.463 8.237 8.237 1,111,431 -0.19(-2.25%)
Dec 09, 2015 8.508 8.587 8.345 8.427 2,002,371 +0.05(+0.54%)
Dec 08, 2015 8.309 8.445 8.127 8.382 1,678,576 -0.12(-1.38%)
Dec 07, 2015 8.671 8.671 8.463 8.499 968,466 -0.05(-0.63%)
Dec 04, 2015 8.635 8.644 8.336 8.553 1,646,566 -0.25(-2.87%)
Dec 03, 2015 9.005 9.123 8.779 8.807 2,558,195 +0.02(+0.21%)
Dec 02, 2015 9.204 9.213 8.662 8.789 2,307,363 -0.26(-2.90%)
Dec 01, 2015 9.005 9.123 8.888 9.051 1,007,566 +0.03(+0.30%)
Nov 30, 2015 9.186 9.186 8.915 9.024 3,194,273 -0.45(-4.77%)
Nov 27, 2015 9.946 9.946 9.467 9.476 797,261 -0.30(-3.05%)
Nov 25, 2015 9.837 9.774 9.774 9.774 1,338,691 -0.38(-3.74%)
Nov 24, 2015 10.10 10.33 10.07 10.15 714,941 -0.16(-1.58%)
Nov 23, 2015 10.39 10.43 10.22 10.32 1,112,850 +0.03(+0.26%)
Nov 20, 2015 10.29 10.43 10.22 10.29 955,370 +0.08(+0.80%)
Nov 19, 2015 9.955 10.22 9.901 10.21 1,168,364 +0.37(+3.77%)
Nov 18, 2015 9.675 9.946 9.656 9.837 1,228,579 +0.14(+1.49%)
Nov 17, 2015 9.855 9.919 9.593 9.693 1,408,724 +0.11(+1.13%)
Nov 16, 2015 9.449 9.675 9.412 9.584 741,379 +0.06(+0.66%)
Nov 13, 2015 9.756 9.837 9.494 9.521 1,291,459 -0.24(-2.41%)
Nov 12, 2015 9.855 10.05 9.693 9.756 1,517,845 -0.31(-3.06%)
Nov 11, 2015 10.49 10.52 10.01 10.06 1,338,225 -0.10(-0.98%)
Nov 10, 2015 9.864 10.20 9.666 10.16 1,752,272 +0.38(+3.88%)
Nov 09, 2015 10.01 10.12 9.729 9.783 1,103,987 -0.44(-4.33%)
Nov 06, 2015 10.10 10.25 9.801 10.23 2,347,675 +0.11(+1.07%)
Nov 05, 2015 10.31 10.40 10.02 10.12 1,846,419 -0.24(-2.27%)
Nov 04, 2015 10.39 10.53 10.29 10.35 2,627,856 +0.16(+1.60%)
Nov 03, 2015 10.09 10.29 9.937 10.19 2,486,762 +0.37(+3.78%)
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.