TIM Participacoes S.A. Historical Stock Prices

TSU 
$27.59
*  
0.28
1%
Get TSU Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading TSU now
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  27.72  27.81  27.50  27.59 284,316
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
06/27/2014 30.06 30.2 29.425 29.54 889,670
06/26/2014 29.49 30.39 29.35 30.16 854,016
06/25/2014 30.36 30.36 29.49 29.77 794,091
06/24/2014 29.28 29.69 29.27 29.55 585,359
06/23/2014 29.12 29.27 28.86 29.16 264,054
06/20/2014 29.09 29.35 28.99 29.18 590,926
06/19/2014 29.66 29.785 29.27 29.3 707,523
06/18/2014 29.22 29.64 29.08 29.61 1,182,639
06/17/2014 29.33 29.48 28.93 29.16 493,255
06/16/2014 29.57 29.62 29.09 29.3 581,272
06/13/2014 29.74 29.94 29.56 29.72 788,979
06/12/2014 29.79 29.93 29.735 29.87 423,475
06/11/2014 30.5 30.52 29.75 29.92 565,538
06/10/2014 30.1 30.27 29.79 30.09 1,427,120
06/09/2014 29.53 30.13 29.25 30.07 1,066,147
06/06/2014 29.4 29.58 29.16 29.47 3,295,179
06/05/2014 28.25 28.635 28.01 28.53 2,630,920
06/04/2014 27.52 27.67 27.02 27.61 873,535
06/03/2014 27 27.18 26.94 27.12 587,245
06/02/2014 27.13 27.37 26.85 27.1 602,276
05/30/2014 26.77 27.91 26.77 27.24 2,126,629
05/29/2014 27.38 27.45 26.99 27.08 702,010
05/28/2014 26.7 27.37 26.48 27.16 893,681
05/27/2014 27.08 27.2 26.57 26.66 554,791
05/23/2014 27.02 27.23 26.815 26.9 487,804
05/22/2014 27.05 27.08 26.66 26.92 1,056,175
05/21/2014 26.61 26.75 26.42 26.61 903,049
05/20/2014 27.16 27.39 26.39 26.68 1,219,796
05/19/2014 27.2 27.36 26.99 27.3 921,172
05/16/2014 27.06 27.41 26.83 26.96 1,079,527
05/15/2014 27.71 27.715 26.86 26.91 945,165
05/14/2014 27.56 27.94 27.52 27.75 1,557,845
05/13/2014 27.94 27.95 27.46 27.54 1,498,786
05/12/2014 27.84 28.44 27.84 28.36 1,205,407
05/09/2014 27.92 28.01 27.355 27.64 1,011,108
05/08/2014 28.07 28.17 27.88 28.11 1,204,129
05/07/2014 27.99 28.07 27.84 28.07 1,151,169
05/06/2014 27.85 28.07 27.73 27.92 1,370,990
05/05/2014 27.57 27.87 27.39 27.73 756,865
05/02/2014 27.35 28 27.17 27.92 1,475,315
05/01/2014 26.93 27.41 26.71 27.34 897,448
04/30/2014 26.85 27.1 26.7 26.91 576,804
04/29/2014 27.03 27.24 26.675 26.91 1,793,767
04/28/2014 25.99 26.7 25.76 26.6 1,171,265
04/25/2014 24.95 25.92 24.7 25.76 1,472,364
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?