TIM Participacoes S.A. Historical Stock Prices

TSU 
$27.07
*  
0.04
0.15%
Get TSU Alerts
*Delayed - data as of Jul. 9, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  27.12  27.37  26.98  27.07 481,405
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
04/24/2014 25.11 25.11 24.48 25.01 875,067
04/23/2014 25.03 25.16 24.77 25.01 841,068
04/22/2014 24.65 25.16 24.49 25 681,764
04/21/2014 25 25.07 24.56 24.76 290,512
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
01/16/2014 28.22 28.68 27.84 28.51 2,310,902
01/15/2014 28.62 28.63 28.19 28.4 1,911,927
01/14/2014 28.62 28.62 28.28 28.42 1,017,286
01/13/2014 28.18 28.43 27.82 27.88 582,709
01/10/2014 27.81 28.29 27.79 28.07 1,206,455
01/09/2014 27.64 27.89 27.345 27.68 1,017,855
01/08/2014 28.12 28.21 27.57 27.78 1,495,529
01/07/2014 28.25 28.57 27.98 28.08 1,731,923
01/06/2014 28.17 28.24 27.85 27.99 1,964,147
01/03/2014 27.34 28.5 26.82 28.27 2,517,975
01/02/2014 25.59 25.87 25.18 25.33 983,106
12/31/2013 26.07 26.29 25.89 26.24 260,747
12/30/2013 26.03 26.22 25.92 26.14 274,185
12/27/2013 25.74 26.1 25.63 26.06 349,581
12/26/2013 25.88 26 25.66 25.77 617,405
12/24/2013 25.79 26 25.58 25.65 175,344
12/23/2013 26.05 26.11 25.55 25.89 997,926
12/20/2013 25.56 25.7 25.19 25.54 3,006,993
12/19/2013 25.05 25.6 24.83 25.24 977,096
12/18/2013 24.96 25.2 24.51 25.16 755,024
12/17/2013 24.84 25.12 24.75 24.85 912,672
12/16/2013 24.67 25.27 24.61 24.9 1,972,880
12/13/2013 24.76 24.82 24.05 24.21 1,506,097
12/12/2013 25.15 25.26 24.59 24.84 1,033,821
12/11/2013 25.47 25.53 24.97 25.28 1,143,424
12/10/2013 25.84 26.19 25.58 25.65 943,909
12/09/2013 25.53 25.96 25.13 25.72 1,600,000
12/06/2013 24.78 25.7 24.74 25.66 1,702,249
12/05/2013 23.69 24.94 23.62 24.7 2,870,823
12/04/2013 23.6 24.43 23.55 24.37 1,234,025
12/03/2013 24.09 24.14 23.38 23.88 1,543,971
12/02/2013 24.72 25.05 24.29 24.46 946,046
11/29/2013 24.23 24.84 24.21 24.78 979,302
11/27/2013 24.36 24.38 24.03 24.3 758,506
11/26/2013 23.99 24.45 23.99 24.23 628,179
11/25/2013 24.38 24.68 24.21 24.26 598,449
11/22/2013 24.46 24.58 24.13 24.37 883,092
11/21/2013 24.39 24.87 24.24 24.66 958,885
11/20/2013 23.99 24.95 23.92 24.41 1,439,941
11/19/2013 24.77 24.86 23.81 24.01 964,997
11/18/2013 24.65 24.93 24.43 24.45 682,291
11/15/2013 24.38 24.77 24.31 24.52 653,807
11/14/2013 24.19 24.51 23.85 24.39 1,223,550
11/13/2013 23.55 24.04 23.42 23.99 1,413,732
11/12/2013 23.82 24 23.52 23.77 1,480,898
11/11/2013 23.53 24.17 23.49 23.98 1,922,594
11/08/2013 22.44 23.58 22.18 23.55 3,402,726
11/07/2013 24.05 24.39 22.95 23 3,380,125
11/06/2013 24.56 25.09 24.38 24.48 2,344,537
11/05/2013 24.94 25.21 24.85 24.9 1,525,139
11/04/2013 25.58 26.02 25.51 25.69 955,466
11/01/2013 24.8 25.72 24.8 25.57 1,203,052
10/31/2013 25.7 26.03 25.4 25.42 2,035,085
10/30/2013 26.11 26.27 25.97 26.18 1,128,103
10/29/2013 26.29 26.3 25.99 26.29 893,839
10/28/2013 25.99 26.45 25.82 26.11 1,420,169
10/25/2013 25.5 25.91 25.35 25.65 2,900,255
10/24/2013 26.2 26.36 26.1 26.25 1,371,364
10/23/2013 26.69 26.7 26.23 26.28 1,266,521
10/22/2013 26.81 26.92 26.57 26.7 1,109,413
10/21/2013 27.06 27.11 26.6 26.72 1,868,370
10/18/2013 27.27 27.34 27.05 27.06 1,586,352
10/17/2013 27.08 27.22 26.94 27.15 1,768,190
10/16/2013 27.07 27.17 26.83 27 3,227,127
10/15/2013 27.21 27.4109 26.59 26.6 2,213,362
10/14/2013 27.19 27.34 26.65 27.19 2,480,125
10/11/2013 26.64 27.25 26.59 27.19 2,574,071
10/10/2013 26.41 26.75 26.19 26.45 1,519,740
10/09/2013 25.09 26.9 24.9 26.37 7,270,118
10/08/2013 25.5 25.71 24.64 24.72 1,386,737
10/07/2013 25.03 25.31 24.8 25.17 1,947,650
10/04/2013 24.46 25.15 24.46 24.97 2,337,971
10/03/2013 24.66 25.49 24.59 24.7 2,869,098
10/02/2013 24.96 25.03 24.53 24.77 3,571,976
10/01/2013 23.87 24.33 23.82 24.33 3,375,109
09/30/2013 23.55 23.96 23.4 23.57 2,622,272
09/27/2013 22.97 23.41 22.93 23.09 2,154,594
09/26/2013 23.65 23.74 23.07 23.13 3,092,378
09/25/2013 24.59 24.65 23.48 23.6 4,878,314
09/24/2013 24.45 25.87 24.31 25.41 3,978,717
09/23/2013 22.54 23.16 22.18 23.13 1,794,806
09/20/2013 22.63 22.93 22.27 22.45 1,724,403
09/19/2013 22.88 23 22.34 22.5 838,052
09/18/2013 22.56 22.96 22.21 22.89 1,428,551
09/17/2013 22.13 22.81 22.1 22.5 1,820,979
09/16/2013 22.84 22.93 22.04 22.13 1,297,187
09/13/2013 21.84 22.38 21.69 22.37 1,213,663
09/12/2013 22.4 22.51 21.68 21.75 1,008,105
09/11/2013 22.87 22.89 22.43 22.56 1,216,397
09/10/2013 22.23 22.96 22.18 22.91 2,408,781
09/09/2013 22.3 22.36 22.02 22.11 1,642,273
09/06/2013 21.86 22.12 21.62 22.06 2,554,902
09/05/2013 20.93 21.9 20.83 21.75 3,061,942
09/04/2013 19.91 20.55 19.89 20.49 1,512,164
09/03/2013 19.85 20.1 19.73 19.99 721,340
08/30/2013 19.36 19.72 19.2 19.72 1,243,075
08/29/2013 19.06 19.38 18.91 19.03 483,602
08/28/2013 18.99 19.11 18.79 18.94 763,895
08/27/2013 19.19 19.31 18.775 18.94 606,159
08/26/2013 19.8 20.07 19.35 19.37 557,146
08/23/2013 19.49 20 19.45 19.96 630,922
08/22/2013 19.09 19.41 19.05 19.29 456,945
08/21/2013 19.16 19.3 18.79 19.1 750,724
08/20/2013 19.43 19.7 19.32 19.5 463,529
08/19/2013 19.31 19.575 19.28 19.46 1,138,834
08/16/2013 19.7 19.8 19.17 19.35 953,285
08/15/2013 19.75 20.02 19.67 19.95 795,626
08/14/2013 20.17 20.56 20.13 20.28 600,510
08/13/2013 20.19 20.68 20.15 20.28 978,972
08/12/2013 20.61 20.73 20.25 20.3 732,063
08/09/2013 20.27 20.7 20.17 20.3 1,186,321
08/08/2013 19.32 20.25 19.27 20.2 673,393
08/07/2013 19.07 19.31 18.97 19.09 373,333
08/06/2013 19.61 19.63 19.21 19.27 400,820
08/05/2013 19.34 19.71 19.33 19.65 664,717
08/02/2013 19.07 19.65 18.99 19.63 854,107
08/01/2013 19.04 19.17 18.87 19.07 583,251
07/31/2013 18.73 18.99 18.47 18.77 691,601
07/30/2013 18.83 18.84 18.6 18.71 714,461
07/29/2013 18.97 19.07 18.82 18.88 586,418
07/26/2013 19.05 19.245 18.91 19.12 719,333
07/25/2013 18.87 19.26 18.83 19.13 839,472
07/24/2013 19.34 19.43 18.69 18.98 640,273
07/23/2013 19.98 20.14 19.46 19.51 658,576
07/22/2013 19.22 19.7 19.14 19.64 589,305
07/19/2013 19.11 19.255 19 19.15 711,938
07/18/2013 18.77 19.29 18.77 19.26 690,510
07/17/2013 18.87 18.98 18.7 18.84 698,571
07/16/2013 19.03 19.03 18.55 18.68 726,350
07/15/2013 18.3 18.98 18.27 18.95 1,026,034
07/12/2013 18.7 18.76 18.21 18.31 698,625
07/11/2013 18.67 18.78 18.45 18.77 477,896
07/10/2013 18.31 18.57 18.3 18.41 465,812
07/09/2013 18.43 18.52 18.17 18.27 958,896
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?