TIM Participacoes S.A. Historical Stock Prices

TSU 
$16.3
*  
0.68
4%
Get TSU Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading TSU now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    TSU Pre-Market
 
 
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 29-MAR-2015 TO 29-JUN-2015

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  16.66  16.81  16.10  16.30 1,593,450
06/29/2015 16.7 16.81 16.1 16.3 1,595,784
06/26/2015 16.81 17.15 16.8 16.98 790,258
06/25/2015 16.86 17.42 16.74 16.91 1,991,317
06/24/2015 16.48 16.845 16.35 16.8 2,118,944
06/23/2015 16.8 16.9 16.3 16.53 1,570,755
06/22/2015 16.97 16.9799 16.63 16.84 1,007,061
06/19/2015 17.07 17.2 16.63 16.72 1,942,693
06/18/2015 16.28 17.49 16.04 17.3 6,595,732
06/17/2015 15.87 16.49 15.86 16.27 4,043,518
06/16/2015 15.25 15.67 15.2 15.55 1,308,230
06/15/2015 15.29 15.31 15.01 15.24 993,003
06/12/2015 15.73 15.73 15.36 15.47 3,874,600
06/11/2015 15.7 15.88 15.62 15.88 1,902,187
06/10/2015 16.15 16.3 15.84 15.94 1,602,020
06/09/2015 15.61 15.92 15.57 15.89 1,743,139
06/08/2015 15.84 15.94 15.45 15.67 2,039,073
06/05/2015 15.49 15.83 15.38 15.57 2,125,447
06/04/2015 16.14 16.195 15.81 15.86 2,122,982
06/03/2015 15.71 16.34 15.71 16.24 3,606,277
06/02/2015 15.34 15.88 15.31 15.64 2,274,025
06/01/2015 14.94 15.02 14.78 14.99 1,053,217
05/29/2015 14.88 15.06 14.76 14.86 1,311,952
05/28/2015 14.77 14.95 14.59 14.94 1,261,467
05/27/2015 14.69 14.87 14.52 14.85 1,394,479
05/26/2015 14.61 15.03 14.61 14.77 1,728,598
05/22/2015 15.55 15.58 14.99 15.01 2,026,631
05/21/2015 15.55 15.85 15.37 15.58 2,031,112
05/20/2015 14.55 15.63 14.45 15.61 3,403,821
05/19/2015 14.39 14.62 14.32 14.6 1,742,406
05/18/2015 14.97 14.97 14.42 14.46 2,035,737
05/15/2015 14.7 15.145 14.55 15.06 1,059,107
05/14/2015 14.87 15.06 14.62 14.8 1,075,363
05/13/2015 14.67 14.82 14.43 14.69 1,332,054
05/12/2015 14.72 15.02 14.599 14.67 2,027,038
05/11/2015 14.86 15.03 14.69 14.7 1,114,463
05/08/2015 14.73 14.96 14.423 14.9 2,102,791
05/07/2015 14.7 14.91 14.395 14.55 3,257,765
05/06/2015 15.68 15.75 14.64 14.69 3,535,775
05/05/2015 15.36 15.67 15.36 15.51 1,189,148
05/04/2015 15.24 15.57 15.18 15.48 1,858,019
05/01/2015 15.75 15.79 15.2 15.27 4,085,283
04/30/2015 16.36 16.36 15.71 15.72 2,036,420
04/29/2015 16.43 16.61 16.36 16.39 1,123,785
04/28/2015 17.37 17.37 16.69 16.74 1,399,182
04/27/2015 17.24 17.45 17.16 17.19 1,185,062
04/24/2015 16.76 17.19 16.72 17.1 1,379,430
04/23/2015 16.59 16.86 16.45 16.75 989,933
04/22/2015 16.46 16.73 16.41 16.62 1,085,698
04/21/2015 16.47 16.6 16.36 16.38 500,784
04/20/2015 16.24 16.55 16.22 16.38 870,078
04/17/2015 16.26 16.44 16.18 16.25 881,669
04/16/2015 16.44 16.62 16.39 16.5 670,151
04/15/2015 16.34 16.53 16.21 16.43 1,632,331
04/14/2015 16.79 16.82 16.35 16.53 2,950,913
04/13/2015 16.84 17.04 16.63 16.69 1,201,587
04/10/2015 16.67 17.17 16.62 16.96 2,365,632
04/09/2015 17.08 17.35 16.815 16.85 1,541,542
04/08/2015 16.87 16.95 16.5 16.86 2,460,909
04/07/2015 16.48 16.505 16.2 16.38 974,733
04/06/2015 16.98 17.02 16.44 16.49 1,098,214
04/02/2015 16.72 17.18 16.69 16.75 1,373,502
04/01/2015 17.03 17.04 16.33 16.35 2,147,480
03/31/2015 16.67 16.8 16.31 16.58 2,083,405
03/30/2015 16.62 16.92 16.52 16.69 1,278,975
*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?