TIM Participacoes S.A. Historical Stock Prices

TSU 
$25.82
*  
0.38
1.45%
Get TSU Alerts
*Delayed - data as of Oct. 1, 2014 10:59 ET  -  Find a broker to begin trading TSU now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    TSU Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
10:59  25.68  26.14  25.63  25.82 638,375
09/30/2014 26.95 26.95 26.11 26.2 1,734,895
09/29/2014 27.24 27.24 26.32 26.86 2,176,040
09/26/2014 27.62 28.03 27.33 27.66 1,688,691
09/25/2014 28.56 28.63 27.66 27.7 1,269,549
09/24/2014 28.64 28.81 28.14 28.67 699,685
09/23/2014 29.04 29.19 28.18 28.61 1,677,025
09/22/2014 27.65 28.74 27.65 28.49 1,395,040
09/19/2014 29.49 29.51 28.05 28.41 2,857,043
09/18/2014 28.69 29.51 28.69 29.16 1,220,931
09/17/2014 28.62 29.46 28.61 28.96 2,358,305
09/16/2014 28.72 29.24 28.1 28.45 2,000,028
09/15/2014 29.16 30 28.92 29.28 1,686,591
09/12/2014 28.84 29.97 28.67 29.47 1,514,852
09/11/2014 29.25 29.53 28.89 29.5 1,561,876
09/10/2014 29.12 29.84 28.6 29.64 1,672,403
09/09/2014 30.06 30.06 29.23 29.59 1,775,142
09/08/2014 28.57 30 28.01 29.42 3,213,498
09/05/2014 27.83 28.07 27.66 28 472,961
09/04/2014 27.89 28.06 27.78 27.89 574,710
09/03/2014 28.34 28.52 27.495 27.89 976,949
09/02/2014 27.87 28.27 27.87 28.05 860,531
08/29/2014 27.81 28.01 27.3 27.98 1,689,595
08/28/2014 28.59 28.59 26.98 27.3 2,857,756
08/27/2014 26.75 28.3 26.58 28.14 4,367,908
08/26/2014 24.93 25.53 24.81 25.39 684,472
08/25/2014 24.47 24.92 24.45 24.82 612,407
08/22/2014 25.21 25.54 24.57 24.71 716,143
08/21/2014 25.63 25.7 25.35 25.41 379,499
08/20/2014 24.83 25.16 24.8 25.1 560,374
08/19/2014 24.79 25.17 24.77 25.01 589,316
08/18/2014 24.42 25.11 24.42 25.03 724,485
08/15/2014 24.65 24.66 23.77 24.11 1,115,799
08/14/2014 24.15 24.27 23.96 24.04 936,536
08/13/2014 24.76 24.84 23.97 24 1,263,121
08/12/2014 24.43 24.63 24.25 24.57 458,039
08/11/2014 24.41 24.74 24.25 24.56 544,973
08/08/2014 23.99 24.27 23.9 24.25 472,726
08/07/2014 24.21 24.8 23.85 24.15 1,196,727
08/06/2014 24.61 24.85 24.08 24.12 1,253,377
08/05/2014 25.08 25.888 24.39 24.62 3,514,384
08/04/2014 27.4 27.44 26.71 27.2 921,429
08/01/2014 26.27 27.53 26.27 27.34 1,170,052
07/31/2014 26.24 26.75 26.08 26.62 1,197,424
07/30/2014 27.4 27.64 26.94 27.36 649,181
07/29/2014 28.04 28.15 27.35 27.54 694,437
07/28/2014 27.78 27.93 27.34 27.79 371,234
07/25/2014 27.75 27.81 27.5 27.59 284,316
07/24/2014 27.81 28.2 27.73 27.87 780,742
07/23/2014 27.39 27.77 27.3 27.45 495,305
07/22/2014 27.21 27.7 27.2 27.57 582,164
07/21/2014 27.03 27.16 26.75 27 594,698
07/18/2014 27.09 27.17 26.76 27.05 620,175
07/17/2014 26.81 26.88 26.03 26.37 1,157,812
07/16/2014 27.79 27.94 26.99 27.1 1,010,131
07/15/2014 26.99 27.38 26.83 27.18 634,255
07/14/2014 26.83 27.32 26.83 27.05 747,424
07/11/2014 26.88 26.92 26.29 26.62 1,512,917
07/10/2014 27.14 27.14 26.47 26.93 1,382,439
07/09/2014 27.03 27.37 26.98 27.07 481,405
07/08/2014 27.75 27.75 26.9 27.03 637,651
07/07/2014 27.67 27.73 27.42 27.51 377,494
07/03/2014 27.34 27.865 27.34 27.78 711,056
07/02/2014 28.28 28.34 27.225 27.77 1,403,332
07/01/2014 29 29.38 28.09 28.28 1,604,379
06/30/2014 29.32 29.53 28.91 29.03 1,537,349
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?