TIM Participacoes S.A. Historical Stock Prices

TSU 
$24.27
*  
0.10
0.41%
Get TSU Alerts
*Delayed - data as of Nov. 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

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

Results for: 1 Year, From 24-NOV-2013 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00  24.78  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
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
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?