Home > Quotes > TSU > Historical Prices

TIM Participacoes S.A. Historical Stock Prices

TSU 
$20.77
*  
0.22
  negative  
1.07%
Get TSU Alerts
*Delayed - data as of May 22, 2013 12:26 ET 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    TSU Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 21-MAY-2012 TO 21-MAY-2013

Date Open High Low Close/Last Volume
12:26  20.56  20.96  20.45  20.77 273,260
05/21/2013 20.37 20.66 20.19 20.55 875,474
05/20/2013 20.32 20.47 20.195 20.45 1,037,580
05/17/2013 20.36 20.42 20.2 20.29 947,656
05/16/2013 20.11 20.52 20.08 20.34 836,525
05/15/2013 20.16 20.23 20.035 20.2 827,374
05/14/2013 20.28 20.49 20.12 20.17 727,298
05/13/2013 20.01 20.5 19.97 20.35 856,749
05/10/2013 20.14 20.715 20.06 20.57 1,448,190
05/09/2013 20.53 20.54 20.155 20.26 509,366
05/08/2013 20.45 20.54 20.325 20.49 952,376
05/07/2013 20.35 20.55 20.32 20.4 726,279
05/06/2013 20.52 20.69 20.365 20.44 1,237,744
05/03/2013 20.55 20.9 20.47 20.63 880,868
05/02/2013 20.64 20.78 20.34 20.48 617,264
05/01/2013 20.96 20.96 20.34 20.41 604,205
04/30/2013 20.55 21.2 20.41 20.86 1,250,037
04/29/2013 20.92 20.94 20.58 20.65 904,008
04/26/2013 21.26 21.3 20.625 20.81 655,339
04/25/2013 20.77 21.265 20.62 21.2 1,246,176
04/24/2013 20.61 20.91 20.485 20.71 878,354
04/23/2013 20.61 20.65 20.32 20.6 1,236,086
04/22/2013 20.53 20.7 20.395 20.49 932,075
04/19/2013 20.89 20.97 20.38 20.64 906,485
04/18/2013 20.95 20.97 20.51 20.6 1,675,554
04/17/2013 21.2 21.48 20.86 20.98 1,144,444
04/16/2013 21.4 21.61 21.132 21.41 964,775
04/15/2013 20.91 21.43 20.87 20.98 1,201,803
04/12/2013 21.87 22.15 21.31 21.84 735,412
04/11/2013 21.86 21.98 21.67 21.77 508,108
04/10/2013 22.1 22.22 21.75 21.86 913,659
04/09/2013 21.71 21.98 21.66 21.81 867,906
04/08/2013 21.25 21.42 21.07 21.41 523,010
04/05/2013 21.27 21.39 20.74 21.29 925,733
04/04/2013 21.23 21.54 21.09 21.16 1,002,111
04/03/2013 21.31 21.63 21.05 21.23 702,760
04/02/2013 21.85 21.96 21.27 21.39 872,866
04/01/2013 21.88 21.93 21.65 21.79 462,458
03/28/2013 21.89 22.1 21.53 21.88 758,738
03/27/2013 21.7 22 21.52 21.83 822,100
03/26/2013 21.19 21.87 21.19 21.83 1,208,623
03/25/2013 21.14 21.34 20.84 21 810,054
03/22/2013 20.85 21.27 20.85 21.19 967,267
03/21/2013 20.745 20.91 20.62 20.73 986,656
03/20/2013 20.885 21.22 20.79 20.92 990,669
03/19/2013 21.03 21.09 20.61 21.03 665,091
03/18/2013 20.83 21.07 20.64 20.95 606,559
03/15/2013 21.245 21.245 20.8099 20.9 1,029,128
03/14/2013 21.12 21.3 20.92 21.07 957,779
03/13/2013 21.38 21.54 21.075 21.1 1,170,686
03/12/2013 21.79 21.95 21.38 21.61 1,121,221
03/11/2013 22.69 22.8 22.23 22.38 680,872
03/08/2013 22.28 22.785 22.22 22.52 685,431
03/07/2013 22.66 22.675 22.12 22.15 1,230,052
03/06/2013 22.16 22.64 22.03 22.29 969,580
03/05/2013 22.12 22.14 21.65 21.74 674,949
03/04/2013 21.87 21.94 21.57 21.7 547,662
03/01/2013 21.46 22.005 21.46 21.96 885,710
02/28/2013 21.99 22.012 21.7 21.76 1,220,487
02/27/2013 22.01 22.165 21.77 22.01 1,285,109
02/26/2013 21.63 21.89 21.52 21.73 1,969,744
02/25/2013 21.38 21.72 21.02 21.11 1,770,563
02/22/2013 20.86 20.94 20.22 20.88 1,203,242
02/21/2013 20.21 20.28 19.95 20.08 1,123,776
02/20/2013 20.6 20.8 20.11 20.32 887,143
02/19/2013 20.83 20.88 20.4998 20.66 771,034
02/15/2013 20.95 20.95 20.61 20.75 1,199,340
02/14/2013 21.42 21.44 21.27 21.43 605,079
02/13/2013 21.52 21.76 21.42 21.48 847,358
02/12/2013 21.59 21.89 21.51 21.59 563,091
02/11/2013 21.42 21.66 21.28 21.52 697,780
02/08/2013 21.28 21.59 21.12 21.48 1,586,922
02/07/2013 21.76 21.805 21.26 21.43 1,597,203
02/06/2013 21.44 21.89 21.39 21.79 1,931,111
02/05/2013 21.84 22.03 21.63 21.69 1,465,649
02/04/2013 22.16 22.2 21.8 21.88 1,179,463
02/01/2013 22.13 22.23 21.85 22.14 1,057,639
01/31/2013 21.92 22.11 21.67 22 1,132,109
01/30/2013 21.55 21.99 21.34 21.65 1,025,418
01/29/2013 21.45 21.95 21.275 21.88 909,105
01/28/2013 21.35 21.47 21.145 21.3 1,427,548
01/25/2013 21.24 21.47 21.11 21.37 823,954
01/24/2013 21.27 21.6 21.07 21.11 1,463,926
01/23/2013 20.72 21.4 20.6395 21.31 1,251,610
01/22/2013 20.65 20.91 20.4109 20.69 2,983,795
01/18/2013 20.59 20.82 20.54 20.75 1,329,868
01/17/2013 20.66 20.92 20.48 20.77 1,238,684
01/16/2013 20.14 20.23 20.03 20.15 909,382
01/15/2013 19.95 20.13 19.82 20.02 379,125
01/14/2013 19.78 19.901 19.58 19.73 505,224
01/11/2013 19.82 19.87 19.725 19.74 307,629
01/10/2013 19.57 19.99 19.34 19.87 594,195
01/09/2013 19.39 19.52 19.12 19.2 622,403
01/08/2013 19.41 19.44 19.18 19.23 679,181
01/07/2013 19.57 19.59 19.36 19.44 548,304
01/04/2013 19.48 19.66 19.39 19.65 915,323
01/03/2013 19.73 19.82 19.41 19.66 1,040,665
01/02/2013 19.91 20.12 19.55 19.67 1,902,453
12/31/2012 19.88 19.91 19.54 19.82 884,584
12/28/2012 19.22 20.11 19.22 19.99 1,530,798
12/27/2012 19.15 19.61 19 19.6 918,795
12/26/2012 19.01 19.22 18.89 19.06 1,374,081
12/24/2012 18.95 19.39 18.93 18.97 243,547
12/21/2012 18.94 19.2 18.81 19.1 860,947
12/20/2012 18.9 19.21 18.81 19.15 1,019,565
12/19/2012 18.55 19.07 18.5 19.05 1,400,458
12/18/2012 18.03 18.71 18 18.68 1,976,780
12/17/2012 17.79 18.39 17.79 18.36 1,912,082
12/14/2012 17.4 18.06 17.34 18 1,260,103
12/13/2012 17.21 17.48 17.16 17.46 2,198,801
12/12/2012 16.96 17.03 16.86 16.99 1,147,331
12/11/2012 17.1 17.14 16.88 16.89 1,276,710
12/10/2012 17.24 17.28 16.95 17.08 753,046
12/07/2012 17.33 17.39 17.14 17.33 1,453,786
12/06/2012 17.27 17.33 17.06 17.1 1,204,553
12/05/2012 17.36 17.45 17.01 17.13 1,016,749
12/04/2012 17.66 17.6794 17.08 17.13 886,185
12/03/2012 17.79 17.96 17.45 17.46 902,891
11/30/2012 18.01 18.09 17.66 17.73 1,399,625
11/29/2012 18.15 18.45 18.09 18.32 614,265
11/28/2012 17.6 18.23 17.48 18.2 808,763
11/27/2012 18.15 18.3 17.93 17.97 1,056,047
11/26/2012 18.19 18.23 17.88 18.01 822,458
11/23/2012 18.1 18.43 17.93 18.35 777,354
11/21/2012 18.1 18.22 17.74 17.79 1,734,016
11/20/2012 18.69 18.7572 18.32 18.42 885,879
11/19/2012 18.03 18.55 18.02 18.55 1,274,569
11/16/2012 18.57 18.595 18.05 18.36 1,054,275
11/15/2012 19.15 19.3 18.51 18.65 1,311,664
11/14/2012 19.41 19.49 19.08 19.17 1,328,339
11/13/2012 19.37 19.48 19 19.36 1,177,589
11/12/2012 19.15 19.29 18.99 19.07 590,517
11/09/2012 18.83 19.09 18.72 18.76 740,924
11/08/2012 19.44 19.52 18.76 18.9 1,742,232
11/07/2012 18.98 19.4 18.92 19.09 1,610,352
11/06/2012 19.18 19.48 18.99 19.07 1,819,425
11/05/2012 18.28 18.64 18.14 18.45 1,256,428
11/02/2012 18.36 18.43 17.735 17.89 1,361,803
11/01/2012 17.92 18.78 17.91 18.17 2,600,794
10/31/2012 17.62 17.8 17.227 17.38 2,254,423
10/26/2012 16.86 16.92 16.39 16.88 1,948,505
10/25/2012 17.23 17.3 16.95 16.98 2,186,549
10/24/2012 17.75 17.77 17.16 17.17 1,494,818
10/23/2012 17.99 18.03 17.6 17.64 2,492,866
10/22/2012 17.96 18.26 17.84 18.26 1,658,869
10/19/2012 17.86 17.97 17.67 17.93 1,742,220
10/18/2012 17.77 17.91 17.58 17.9 1,714,822
10/17/2012 18 18.06 17.74 17.81 2,736,868
10/16/2012 17.86 17.93 17.79 17.85 1,988,446
10/15/2012 17.74 17.98 17.6 17.77 2,116,727
10/12/2012 17.52 17.5608 17.29 17.4 670,585
10/11/2012 17.86 18.02 17.55 17.55 1,309,673
10/10/2012 17.68 17.91 17.5 17.67 1,996,107
10/09/2012 17.78 18.01 17.42 17.65 2,302,890
10/08/2012 18.14 18.34 17.88 17.89 1,436,772
10/05/2012 18.26 18.45 18.06 18.25 1,923,187
10/04/2012 17.77 18.16 17.49 17.9 2,853,076
10/03/2012 18.58 18.6 17.69 17.78 2,270,281
10/02/2012 18.76 19.17 17.73 18.52 7,482,039
10/01/2012 19.29 19.62 19.26 19.4 1,144,881
09/28/2012 19.25 19.46 18.97 19.22 1,438,645
09/27/2012 19.73 19.73 19.36 19.39 1,771,192
09/26/2012 19.99 20.01 19.24 19.57 2,191,159
09/25/2012 20.83 20.93 19.96 20.01 1,217,672
09/24/2012 20.42 20.72 20.28 20.55 824,500
09/21/2012 20.18 20.5 20.15 20.38 1,292,373
09/20/2012 19.98 20.08 19.72 20.08 1,488,403
09/19/2012 20.51 20.79 20.02 20.1 2,121,557
09/18/2012 20.51 20.57 20.27 20.29 1,241,809
09/17/2012 20.61 20.83 20.33 20.44 1,407,927
09/14/2012 20.83 21.18 20.58 20.75 944,412
09/13/2012 20.47 21 20.36 20.66 1,957,500
09/12/2012 20.51 20.96 20.25 20.45 2,201,651
09/11/2012 19.72 20.47 19.71 20.34 1,523,783
09/10/2012 19.89 19.97 19.49 19.65 1,629,959
09/07/2012 19.65 20.43 19.62 20.16 1,253,077
09/06/2012 19.18 19.63 19.17 19.58 2,108,997
09/05/2012 19.34 19.34 19.04 19.18 892,440
09/04/2012 19.49 19.51 19.1375 19.32 1,618,876
08/31/2012 18.94 19.53 18.88 19.51 1,734,842
08/30/2012 18.83 18.88 18.56 18.78 1,622,132
08/29/2012 18.99 19.02 18.43 18.86 827,349
08/28/2012 19.18 19.265 18.91 18.97 1,838,691
08/27/2012 19.27 19.4 19.06 19.12 1,200,910
08/24/2012 19.28 19.82 19.25 19.69 2,506,589
08/23/2012 19.39 19.58 19.09 19.3 2,968,676
08/22/2012 20.42 20.48 19.45 19.51 3,176,519
08/21/2012 21.25 21.44 20.32 20.61 2,395,769
08/20/2012 21.14 21.44 20.72 21.29 1,927,978
08/17/2012 21.65 21.81 21.51 21.59 1,223,183
08/16/2012 21.78 21.81 21.48 21.55 2,376,306
08/15/2012 21.56 21.71 21.39 21.61 1,703,414
08/14/2012 21.58 21.66 21.36 21.48 1,835,404
08/13/2012 21.79 22 21.66 21.77 838,730
08/10/2012 21.93 22.36 21.75 22.04 1,911,147
08/09/2012 22.17 22.47 21.94 22.16 845,934
08/08/2012 21.63 22.3 21.51 22.19 2,756,040
08/07/2012 22.1 22.41 21.86 22 2,151,922
08/06/2012 22.12 22.74 22 22.37 1,266,519
08/03/2012 22.66 22.7 21.86 22.05 2,057,726
08/02/2012 21.33 22.31 21.1 22 4,596,037
08/01/2012 21.4 21.76 21.19 21.39 1,501,844
07/31/2012 21.47 21.75 21.045 21.15 3,838,910
07/30/2012 22.85 22.91 22.2 22.33 1,976,178
07/27/2012 22.76 23.41 22.59 23.31 2,469,018
07/26/2012 21.98 22.62 21.95 22.59 2,640,934
07/25/2012 21.81 21.92 21.49 21.59 4,457,577
07/24/2012 20.85 21.5 20.29 21.45 3,743,540
07/23/2012 20.8 20.8 20.18 20.58 2,177,108
07/20/2012 21.67 21.7 20.99 21.23 3,744,700
07/19/2012 22.72 22.72 21.32 21.46 10,590,000
07/18/2012 24.04 24.82 23.32 23.73 3,580,132
07/17/2012 24.46 24.48 24.03 24.17 1,746,006
07/16/2012 24.69 24.73 24.08 24.4 1,556,980
07/13/2012 24.08 25.19 24.07 24.93 2,739,768
07/12/2012 24.5 24.73 23.86 24.04 4,365,411
07/11/2012 27.06 27.36 26.5 26.5 1,512,857
07/10/2012 27.43 27.48 26.9 27.12 1,221,987
07/09/2012 27.19 27.59 27.15 27.36 371,077
07/06/2012 27.1 27.41 26.84 27.1 920,065
07/05/2012 28 28.02 27.39 27.62 969,471
07/03/2012 27.86 27.97 27.45 27.65 459,675
07/02/2012 28.05 28.14 27.67 28 794,967
06/29/2012 26.82 27.63 26.63 27.46 996,481
06/28/2012 25.25 25.86 25.19 25.82 594,647
06/27/2012 25.23 25.69 25.23 25.41 870,427
06/26/2012 24.96 25.51 24.66 25.38 856,673
06/25/2012 25.18 25.46 24.8 25.02 675,796
06/22/2012 26.49 26.69 25.56 25.58 725,681
06/21/2012 26.88 27.0025 26.23 26.32 845,290
06/20/2012 26.7 26.85 26.12 26.62 551,180
06/19/2012 26.38 26.81 26.26 26.69 570,183
06/18/2012 25.94 26.21 25.82 26.07 689,174
06/15/2012 26.55 26.65 26.07 26.24 891,017
06/14/2012 25.65 26.45 25.53 26.31 886,709
06/13/2012 26.21 26.21 25.61 25.8 1,060,855
06/12/2012 25.05 25.96 24.93 25.9 1,009,316
06/11/2012 25.25 25.26 24.8 24.9 707,441
06/08/2012 24.68 25.15 24.455 25.08 763,248
06/07/2012 25.67 25.88 24.865 24.94 799,251
06/06/2012 25.13 25.49 25.08 25.42 1,080,063
06/05/2012 24.73 25.15 24.61 25.08 1,328,677
06/04/2012 24.56 24.93 24.38 24.48 815,836
06/01/2012 23.71 25.11 23.63 24.66 1,530,568
05/31/2012 24.79 25.05 24.43 24.45 2,232,117
05/30/2012 23.62 24.55 23.55 24.47 1,272,725
05/29/2012 25.05 25.18 24.05 24.45 1,527,023
05/25/2012 24.06 24.59 23.93 24.38 901,605
05/24/2012 24.26 24.29 23.49 24.01 1,052,848
05/23/2012 24.76 24.76 23.9 24.32 1,535,037
05/22/2012 24.91 25.24 24.52 24.67 1,474,711
05/21/2012 24.72 25.33 24.69 25.15 1,542,606
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.