TIM Participacoes S.A. Historical Stock Prices

TSU 
$24.92
*  
0.68
 negative 
2.81%
Get TSU Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  24.16  24.99  23.98  24.92 911,427
04/17/2014 24.16 24.99 23.98 24.92 911,427
04/16/2014 23.45 24.29 23.45 24.24 1,929,289
04/15/2014 23.85 24.01 22.93 23.5 1,437,911
04/14/2014 24.64 24.69 23.99 24.13 917,369
04/11/2014 24.44 25.23 24.44 24.62 944,265
04/10/2014 25.89 26.19 25.25 25.29 1,604,105
04/09/2014 25.27 25.89 25.07 25.78 1,436,264
04/08/2014 25.84 25.89 24.955 25.08 1,376,821
04/07/2014 25.96 26.13 25.02 25.35 1,639,493
04/04/2014 26.61 26.77 25.93 25.99 689,460
04/03/2014 26.5 26.52 25.71 26.12 971,154
04/02/2014 25.95 26.46 25.85 26.33 619,190
04/01/2014 26.08 26.33 25.77 26.03 674,264
03/31/2014 25.89 26.03 25.65 25.96 766,533
03/28/2014 25.89 26.27 25.74 25.84 869,972
03/27/2014 25.8 25.83 25.31 25.67 1,231,800
03/26/2014 24.79 25.87 24.77 25.21 1,606,227
03/25/2014 24.65 24.75 24.175 24.21 604,796
03/24/2014 24.71 24.98 24.25 24.56 662,676
03/21/2014 24.65 25.54 24.64 25.06 805,353
03/20/2014 24.25 24.93 23.875 24.83 907,964
03/19/2014 24.39 24.57 23.9 24 553,238
03/18/2014 23.73 24.56 23.685 24.4 1,016,067
03/17/2014 23.77 24.08 23.66 23.76 491,348
03/14/2014 23.52 24.17 23.52 23.85 512,436
03/13/2014 24.55 24.66 23.67 23.8 977,375
03/12/2014 23.98 24.48 23.92 24.45 824,379
03/11/2014 24.1 24.34 23.91 24.09 936,169
03/10/2014 24.72 24.77 23.86 24.03 900,024
03/07/2014 24.6 24.98 24.37 24.66 1,671,698
03/06/2014 25.04 25.39 24.72 24.8 1,689,030
03/05/2014 24.26 24.85 23.99 24.83 2,334,923
03/04/2014 24.61 24.79 24.07 24.29 893,312
03/03/2014 24.38 24.46 24.03 24.16 1,340,649
02/28/2014 24.58 25.19 24.24 24.74 2,834,079
02/27/2014 23.91 25.12 23.83 24.82 3,379,402
02/26/2014 24 24.2 23.78 23.95 1,036,628
02/25/2014 24.33 24.39 23.87 24.27 1,428,910
02/24/2014 24.98 25.2 24.44 24.47 1,179,305
02/21/2014 25.28 25.52 25.05 25.19 689,878
02/20/2014 25.19 25.52 24.7 25.24 1,116,525
02/19/2014 25.5 25.66 24.945 25.32 1,459,291
02/18/2014 26.7 26.73 25.7 25.74 980,563
02/14/2014 26.39 26.78 26.35 26.47 738,160
02/13/2014 25.98 26.57 25.96 26.5 1,016,336
02/12/2014 26.72 27 26.12 26.16 1,966,589
02/11/2014 25.63 26.7 25.6 26.61 1,740,234
02/10/2014 26.86 27.01 26.3 26.74 1,520,322
02/07/2014 27.1 27.59 27.01 27.43 650,522
02/06/2014 26.48 27.34 26.48 27.24 1,172,786
02/05/2014 26.28 26.75 26.16 26.75 1,331,668
02/04/2014 25.86 26.98 25.53 26.8 1,307,963
02/03/2014 26.22 26.27 25.33 25.35 1,171,526
01/31/2014 25.95 26.32 25.54 26.03 1,503,977
01/30/2014 26.84 26.9 26.28 26.32 2,074,240
01/29/2014 25.82 26.51 25.71 26.26 1,147,599
01/28/2014 26.31 26.7 26.17 26.59 1,262,240
01/27/2014 27.04 27.1 25.95 26.17 1,600,185
01/24/2014 26.64 26.73 26 26.46 2,610,670
01/23/2014 28.62 28.625 27.23 27.52 1,823,572
01/22/2014 28.45 29.12 28.39 28.83 1,440,648
01/21/2014 28.49 28.76 28.22 28.3 1,403,527
01/17/2014 28.5 28.72 28.21 28.49 564,674
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 your brokers before you trade


Want to trade FX?