TIM Participacoes S.A. American Depositary Shares (Each representing 5 Common Shares) Historical Stock Prices

TSU 
$10.99
*  
0.10
0.9%
Get TSU Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading TSU now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    TSU After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.90 11.06 10.87 10.99 835,593
04/29/2016 10.89 11.13 10.86 11.09 1,367,403
04/28/2016 11.13 11.19 10.685 10.73 907,513
04/27/2016 11.06 11.19 10.94 11.13 602,247
04/26/2016 10.9 11.16 10.84 11.05 615,577
04/25/2016 11.6 11.67 10.69 10.76 1,294,083
04/22/2016 10.84 11.365 10.83 11.2 1,868,234
04/21/2016 10.5 11.16 10.39 10.99 2,260,486
04/20/2016 10.56 10.68 10.46 10.49 915,109
04/19/2016 10.45 10.83 10.4174 10.77 787,593
04/18/2016 10.43 10.66 10.33 10.47 821,976
04/15/2016 10.63 10.745 10.47 10.66 1,282,393
04/14/2016 10.87 10.9 10.64 10.68 1,222,348
04/13/2016 11.02 11.095 10.74 10.79 2,466,766
04/12/2016 10.43 10.72 10.21 10.66 1,507,694
04/11/2016 10.54 10.66 10.35 10.36 1,033,233
04/08/2016 10.58 10.59 10.36 10.43 1,006,130
04/07/2016 10.14 10.27 9.99 10.08 898,971
04/06/2016 10.34 10.45 10.015 10.11 1,588,054
04/05/2016 10.44 10.59 10.235 10.25 1,291,266
04/04/2016 11.08 11.09 10.65 10.7 1,816,618
04/01/2016 10.96 11.35 10.89 11.2 1,086,773
03/31/2016 11.35 11.42 10.96 11.06 1,391,846
03/30/2016 11.47 11.76 11.37 11.38 1,471,005
03/29/2016 11.12 11.38 10.99 11.31 739,707
03/28/2016 11.24 11.31 11.02 11.24 1,049,620
03/24/2016 10.79 11.09 10.6 11.09 995,160
03/23/2016 11.12 11.12 10.85 10.87 1,590,001
03/22/2016 11.21 11.31 10.77 11.3 1,646,079
03/21/2016 10.88 11.65 10.71 11.17 3,535,813
03/18/2016 11.22 11.26 10.575 10.75 2,508,740
03/17/2016 10.88 11.18 10.54 11.11 1,628,835
03/16/2016 9.88 10.36 9.74 10.35 1,092,458
03/15/2016 10.1 10.26 9.78 9.96 924,500
03/14/2016 10.5 10.65 10.25 10.48 1,069,026
03/11/2016 10.46 10.66 10.18 10.64 1,944,929
03/10/2016 10.39 10.49 9.99 10.46 1,716,208
03/09/2016 10.25 10.44 10.1 10.22 1,575,130
03/08/2016 10.46 10.48 9.81 10 1,571,247
03/07/2016 10.3 10.365 10 10.12 1,464,532
03/04/2016 10.31 10.47 10.08 10.27 2,713,533
03/03/2016 9.7 9.99 9.4201 9.8 1,735,343
03/02/2016 9.26 9.37 9.07 9.36 1,180,847
03/01/2016 8.81 9.27 8.75 9.24 1,517,325
02/29/2016 8.62 8.8 8.51 8.74 1,490,143
02/26/2016 8.28 8.45 8.23 8.41 1,371,289
02/25/2016 8.22 8.37 8.01 8.14 747,191
02/24/2016 7.85 8.1 7.78 8.08 552,735
02/23/2016 8.31 8.33 8.04 8.05 805,638
02/22/2016 8.12 8.45 8.08 8.35 1,576,868
02/19/2016 8.01 8.03 7.71 7.83 741,058
02/18/2016 7.83 7.94 7.72 7.91 1,221,356
02/17/2016 7.83 8.18 7.8 7.89 2,055,809
02/16/2016 7.53 7.87 7.5 7.8 1,090,926
02/12/2016 7.18 7.55 7.17 7.5 1,027,113
02/11/2016 7.39 7.43 7.08 7.12 1,074,064
02/10/2016 7.53 7.69 7.52 7.55 1,430,693
02/09/2016 7.47 7.57 7.37 7.48 1,288,645
02/08/2016 7.62 7.66 7.43 7.51 1,651,866
02/05/2016 8.32 8.32 7.64 7.65 2,083,109
02/04/2016 8.08 8.36 8.05 8.23 1,255,469
02/03/2016 7.82 7.99 7.6 7.97 1,026,318
02/02/2016 7.93 7.93 7.605 7.63 1,938,804
02/01/2016 7.89 8.16 7.81 8.12 1,395,167
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?