TIM Participacoes S.A. Historical Stock Prices

TSU 
$17.19
*  
0.09
0.53%
Get TSU Alerts
*Delayed - data as of Apr. 27, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 27-APR-2014 TO 27-APR-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  17.33  17.45  17.16  17.19 1,184,912
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
03/27/2015 16.91 16.93 16.29 16.47 2,117,902
03/26/2015 17.79 17.83 16.77 16.91 2,763,574
03/25/2015 18.3 18.3 17.9 17.92 1,851,276
03/24/2015 18.16 18.25 17.98 18.06 2,225,067
03/23/2015 17.76 18.25 17.74 18.16 1,525,064
03/20/2015 17.87 18.01 17.45 17.53 2,630,769
03/19/2015 18.67 18.8 17.76 17.84 1,845,420
03/18/2015 18.41 19.17 18.41 19.01 1,328,213
03/17/2015 18.29 18.64 18.25 18.57 2,145,610
03/16/2015 18.34 18.61 18.29 18.46 2,384,507
03/13/2015 18.05 18.315 17.8 18.27 1,173,331
03/12/2015 18.9 19.06 18.52 18.61 748,571
03/11/2015 18.39 18.77 18.29 18.57 772,856
03/10/2015 18.38 18.6 18.31 18.42 1,021,460
03/09/2015 18.68 18.94 18.35 18.61 2,090,299
03/06/2015 19.63 19.78 18.865 18.9 1,290,796
03/05/2015 19.72 19.99 19.6 19.94 1,919,539
03/04/2015 19.96 20.05 19.69 19.76 1,643,189
03/03/2015 20.46 20.625 20.31 20.35 1,116,169
03/02/2015 20.99 21.04 20.62 20.8 1,300,247
02/27/2015 20.94 21.29 20.83 21.08 632,346
02/26/2015 20.7 20.98 20.58 20.8 557,488
02/25/2015 20.87 21.04 20.75 20.9 1,296,274
02/24/2015 20.46 20.97 20.22 20.85 2,201,577
02/23/2015 21.31 21.42 20.34 20.45 2,101,083
02/20/2015 22.1 22.33 21.54 21.6 1,128,507
02/19/2015 22.65 22.65 22.09 22.4 989,396
02/18/2015 22.66 22.9599 22.42 22.54 852,764
02/17/2015 22.73 22.78 22.26 22.5 576,367
02/13/2015 21.91 22.86 21.89 22.74 713,918
02/12/2015 21.63 22.22 21.54 22.08 800,266
02/11/2015 21.04 21.7 20.95 21.61 1,092,932
02/10/2015 21.67 21.72 21.245 21.42 753,670
02/09/2015 21.57 22.04 21.43 21.94 1,384,846
02/06/2015 21.78 22.08 21.62 21.96 1,481,016
02/05/2015 22.24 22.67 22.11 22.35 830,635
02/04/2015 21.7 22.39 21.58 22.26 911,914
02/03/2015 22.69 22.88 22.47 22.59 883,664
02/02/2015 21.79 22.37 21.78 22.26 828,736
01/30/2015 22.66 22.66 21.73 22.07 1,648,157
01/29/2015 23.39 23.57 23.07 23.39 703,241
01/28/2015 23.47 23.73 23.22 23.29 745,835
01/27/2015 23.27 23.81 23.17 23.7 668,403
01/26/2015 23.42 23.78 23.16 23.64 832,999
01/23/2015 24.33 24.51 23.89 23.93 615,963
01/22/2015 23.96 24.54 23.54 24.38 1,038,503
01/21/2015 23.07 23.72 22.92 23.67 1,070,370
01/20/2015 22.22 22.955 22.22 22.9 974,008
01/16/2015 22.93 23.04 22.58 22.7 1,004,213
01/15/2015 22.68 22.91 22.25 22.64 826,768
01/14/2015 22.22 22.49 22.08 22.46 1,011,657
01/13/2015 21.88 22.39 21.67 22.28 887,166
01/12/2015 21.98 22.16 21.62 21.9 537,215
01/09/2015 22.41 22.68 22.06 22.36 413,870
01/08/2015 21.89 22.717 21.77 22.46 677,380
01/07/2015 21.22 21.64 21.16 21.42 1,037,469
01/06/2015 21.39 21.46 20.97 21.02 907,760
01/05/2015 21.13 21.64 20.96 21.21 1,005,815
01/02/2015 22.23 22.31 21.69 21.86 641,081
12/31/2014 22.19 22.49 22 22.21 637,515
12/30/2014 22.29 22.52 22.03 22.1 975,505
12/29/2014 21.97 22.22 21.83 22.12 587,030
12/26/2014 21.87 22.22 21.69 21.97 280,395
12/24/2014 22.06 22.15 21.78 22.06 174,516
12/23/2014 22 22.14 21.81 21.97 526,553
12/22/2014 21.77 22.25 21.7 22.06 915,849
12/19/2014 22.02 22.22 21.76 22.02 1,213,384
12/18/2014 22.4 22.99 22.14 22.28 1,448,674
12/17/2014 21.37 22.48 21.35 22.02 1,388,733
12/16/2014 21.64 22.07 20.79 21.51 1,769,392
12/15/2014 23.23 23.45 22.02 22.21 1,677,487
12/12/2014 23.05 23.1 22.41 22.66 1,752,766
12/11/2014 23.38 23.95 23.02 23.27 2,180,435
12/10/2014 22.37 26.5395 22.04 23.49 7,666,743
12/09/2014 21.99 22.24 21.8 22.22 1,163,297
12/08/2014 22.15 22.26 21.69 21.8 792,649
12/05/2014 22 22.88 21.95 22.56 878,555
12/04/2014 22.05 22.15 21.82 22.01 895,932
12/03/2014 22.31 22.83 22.13 22.5 942,701
12/02/2014 22.69 22.83 22.22 22.26 715,127
12/01/2014 23.67 23.7 22.36 22.67 1,463,545
11/28/2014 24.16 24.41 23.79 24.35 719,869
11/26/2014 24.48 24.55 24.09 24.31 935,565
11/25/2014 24.8 25.03 24.21 24.27 1,612,867
11/24/2014 24.68 24.77 24.05 24.17 1,237,504
11/21/2014 25.08 25.5 24.65 24.77 2,061,065
11/20/2014 25.03 25.28 24.25 24.64 2,179,106
11/19/2014 25.14 25.14 24.44 24.85 1,825,363
11/18/2014 24.94 25.03 24.32 24.62 1,011,675
11/17/2014 24.95 25.03 24.46 24.73 1,068,293
11/14/2014 25.12 25.34 24.85 25.12 756,980
11/13/2014 25.34 25.48 24.7 24.98 623,577
11/12/2014 25.58 25.92 25.02 25.14 881,063
11/11/2014 25.65 25.8 25.21 25.44 679,129
11/10/2014 26.06 26.06 25.44 25.58 1,049,746
11/07/2014 25.9 26.235 25.53 25.92 987,082
11/06/2014 25.98 26.14 25.52 25.84 1,224,556
11/05/2014 26.17 26.56 25.99 26.1 1,354,700
11/04/2014 26.54 26.97 26.32 26.52 2,438,458
11/03/2014 27.94 28 26.59 26.79 2,711,585
10/31/2014 26.28 27.61 25.61 27.52 4,501,227
10/30/2014 24.07 24.6 23.8 24.32 1,596,946
10/29/2014 23.45 24.13 23.41 24.01 1,985,987
10/28/2014 22.97 23.435 22.74 23.25 857,296
10/27/2014 21.64 22.64 21.64 22.6 1,880,263
10/24/2014 22.61 23.23 22.31 22.77 981,275
10/23/2014 22.81 23.13 22.01 22.41 1,684,856
10/22/2014 23.31 23.46 22.94 22.98 787,903
10/21/2014 22.37 23.51 22.35 23.2 1,499,995
10/20/2014 23.28 23.78 22.87 23.19 1,005,624
10/17/2014 23.07 24.43 23.03 24.28 2,399,370
10/16/2014 22.48 23.14 22.33 22.64 1,592,625
10/15/2014 23.4 23.59 22.63 23.19 1,968,225
10/14/2014 23.2 24.35 23.2 23.96 1,874,617
10/13/2014 23.56 24.02 23.14 23.51 1,229,020
10/10/2014 24.27 24.41 23.14 23.15 1,453,809
10/09/2014 25.5 25.55 24.36 24.49 1,911,741
10/08/2014 24.6 25.57 24.26 25.32 1,962,380
10/07/2014 25.92 25.95 24.74 24.75 2,715,684
10/06/2014 27.14 27.17 25.37 25.64 1,217,038
10/03/2014 25.4 25.81 24.81 25.35 2,257,315
10/02/2014 25.21 25.46 24.95 25.13 1,226,739
10/01/2014 25.63 26.14 25.17 25.28 1,913,457
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
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
*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?