Quantcast

TIM Participacoes S.A. American Depositary Shares (Each representing 5 Common Shares) Historical Stock Prices

TSU 
$15.16
*  
unch
unch
Get TSU Alerts
*Delayed - data as of Jun. 26, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 25-JUN-2018 TO 25-JUN-2019

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 15.60 15.28 15.05 15.16 712,016
06/25/2019 15.57 15.67 15.14 15.16 487,767
06/24/2019 15.34 15.55 15.24 15.53 682,988
06/21/2019 15.1 15.43 15.09 15.36 967,136
06/20/2019 15.28 15.34 15 15.16 1,111,608
06/19/2019 14.42 14.93 14.41 14.9 1,585,595
06/18/2019 14.02 14.42 14.01 14.41 1,179,989
06/17/2019 14.03 14.09 13.68 13.83 1,326,886
06/14/2019 14.34 14.39 13.86 14.04 1,095,107
06/13/2019 14.47 14.73 14.43 14.51 639,771
06/12/2019 14.21 14.4 14.145 14.2 496,102
06/11/2019 14.25 14.37 14.115 14.26 745,420
06/10/2019 14.1 14.19 14.04 14.11 337,365
06/07/2019 14.03 14.33 13.96 14.24 1,423,030
06/06/2019 13.75 14.02 13.59 13.93 1,092,606
06/05/2019 13.96 14 13.57 13.63 1,661,370
06/04/2019 14.16 14.285 14.04 14.21 916,079
06/03/2019 13.99 14.305 13.97 14.18 767,629
05/31/2019 13.66 13.92 13.647 13.87 965,266
05/30/2019 13.57 13.795 13.55 13.68 619,400
05/29/2019 13.44 13.73 13.4 13.55 591,628
05/28/2019 13.31 13.39 13.12 13.27 783,070
05/24/2019 13.13 13.34 13.07 13.28 795,349
05/23/2019 12.99 13.17 12.9 13.02 707,837
05/22/2019 13.34 13.34 13.06 13.13 533,586
05/21/2019 12.97 13.32 12.88 13.16 801,606
05/20/2019 12.85 13.115 12.795 13.05 670,785
05/17/2019 12.87 13.13 12.79 12.88 986,125
05/16/2019 12.99 13.195 12.93 12.96 963,980
05/15/2019 13.02 13.35 12.98 13.25 811,769
05/14/2019 13.27 13.58 13.26 13.38 1,445,770
05/13/2019 13.38 13.47 13.12 13.35 1,059,696
05/10/2019 13.92 13.94 13.465 13.71 856,205
05/09/2019 13.93 13.93 13.54 13.81 2,554,977
05/08/2019 14.56 14.67 13.79 13.8 2,177,345
05/07/2019 14.11 14.39 13.93 14.3 1,060,573
05/06/2019 14.37 14.46 14.14 14.4 1,361,296
05/03/2019 14.7 14.71 14.5 14.62 693,798
05/02/2019 14.65 14.67 14.48 14.62 430,353
05/01/2019 14.79 14.99 14.66 14.66 365,399
04/30/2019 14.88 14.94 14.705 14.81 787,004
04/29/2019 14.88 14.95 14.79 14.83 546,153
04/26/2019 14.82 14.97 14.705 14.79 783,874
04/25/2019 14.78 14.9 14.565 14.82 674,447
04/24/2019 15.09 15.15 14.52 14.73 1,074,014
04/23/2019 15.41 15.61 15.17 15.36 684,648
04/22/2019 15.32 15.52 15.21 15.33 276,886
04/18/2019 15.19 15.56 15.09 15.42 645,295
04/17/2019 15.7 15.71 14.97 15.03 1,572,244
04/16/2019 15.46 15.81 15.43 15.72 562,940
04/15/2019 15.64 15.64 15.395 15.45 457,028
04/12/2019 15.79 15.85 15.33 15.39 568,725
04/11/2019 16.1 16.25 15.87 15.97 1,218,521
04/10/2019 16.01 16.24 15.89 16.07 734,304
04/09/2019 16.09 16.1 15.81 15.93 1,453,482
04/08/2019 16.02 16.29 15.89 16.24 503,760
04/05/2019 15.88 16.18 15.73 16.09 519,009
04/04/2019 15.15 15.87 15.15 15.82 728,927
04/03/2019 15.26 15.35 15.02 15.1 431,968
04/02/2019 15.25 15.36 15.07 15.11 546,196
04/01/2019 15.27 15.295 15.06 15.16 508,675
03/29/2019 15.18 15.39 15.065 15.08 606,144
03/28/2019 14.71 15.1 14.51 15.03 1,141,733
03/27/2019 15.17 15.26 14.73 14.82 1,328,825
03/26/2019 15.73 15.93 15.62 15.84 452,308
03/25/2019 15.65 15.9 15.58 15.78 749,415
03/22/2019 16.04 16.13 15.75 15.77 595,660
03/21/2019 16.75 16.75 16.19 16.59 675,165
03/20/2019 16.83 16.97 16.55 16.7 1,321,211
03/19/2019 16.87 17.01 16.775 16.89 1,343,228
03/18/2019 16.56 16.96 16.52 16.96 1,259,813
03/15/2019 16.14 16.66 16.105 16.6 1,783,669
03/14/2019 16.04 16.24 16 16.05 1,081,966
03/13/2019 15.57 16.235 15.56 16.17 1,233,320
03/12/2019 15.57 15.88 15.53 15.65 676,946
03/11/2019 15.35 15.555 15.22 15.49 674,455
03/08/2019 14.91 15.15 14.865 15.09 659,191
03/07/2019 14.96 14.96 14.6 14.71 1,143,115
03/06/2019 15.47 15.49 14.82 14.95 1,329,403
03/05/2019 15.38 15.56 15.32 15.45 342,613
03/04/2019 15.45 15.83 15.235 15.37 979,195
03/01/2019 15.64 15.73 15.35 15.42 674,168
02/28/2019 16.17 16.18 15.77 15.78 831,055
02/27/2019 16.33 16.36 16.13 16.18 969,480
02/26/2019 16.34 16.51 16.26 16.35 667,385
02/25/2019 16.5 16.51 16.29 16.33 315,542
02/22/2019 16.37 16.59 16.31 16.41 1,561,997
02/21/2019 16.27 16.45 16.04 16.27 853,924
02/20/2019 16.21 16.45 16.08 16.28 985,461
02/19/2019 15.97 16.21 15.93 15.98 402,339
02/15/2019 15.95 16.13 15.89 16.07 2,906,296
02/14/2019 15.22 15.71 15.17 15.7 1,059,470
02/13/2019 15.55 15.635 15.2 15.36 1,182,969
02/12/2019 15.7 15.76 15.55 15.6 1,191,639
02/11/2019 15.56 15.66 15.19 15.63 1,546,163
02/08/2019 16.06 16.06 15.42 15.74 1,613,611
02/07/2019 16.17 16.33 15.8 16.03 576,394
02/06/2019 16.42 16.64 16.25 16.4 663,700
02/05/2019 16.97 17.14 16.84 16.97 379,042
02/04/2019 16.91 17.195 16.86 17.06 828,736
02/01/2019 16.85 17.16 16.83 17.06 894,444
01/31/2019 16.86 17.03 16.75 16.94 972,996
01/30/2019 16.07 16.46 15.79 16.31 2,311,965
01/29/2019 16.55 16.55 16.13 16.15 884,548
01/28/2019 16.35 16.47 16.25 16.33 1,095,578
01/25/2019 16.57 16.7 16.41 16.54 612,220
01/24/2019 16.76 16.83 16.37 16.54 1,410,419
01/23/2019 16.57 16.72 16.285 16.64 728,655
01/22/2019 16.48 16.61 16.175 16.28 653,293
01/18/2019 16.56 16.64 16.4 16.44 567,064
01/17/2019 16.21 16.48 16.2 16.39 562,843
01/16/2019 16.61 16.73 16.23 16.38 533,364
01/15/2019 16.75 16.91 16.52 16.65 597,852
01/14/2019 16.69 16.93 16.56 16.81 949,210
01/11/2019 16.62 16.74 16.52 16.69 739,852
01/10/2019 16.93 17.13 16.61 16.76 712,998
01/09/2019 17.29 17.68 17.22 17.55 1,186,944
01/08/2019 16.64 17.24 16.59 17.2 846,847
01/07/2019 16.49 16.54 16.095 16.46 1,595,640
01/04/2019 15.85 16.29 15.745 16.05 2,017,354
01/03/2019 16.05 16.05 15.685 15.81 1,692,076
01/02/2019 15.49 16.13 15.47 16.1 1,846,738
12/31/2018 15.31 15.36 15.09 15.34 232,591
12/28/2018 15.12 15.36 15.06 15.27 489,588
12/27/2018 15.23 15.31 14.99 15.2 588,189
12/26/2018 15.28 15.59 15.2 15.58 289,333
12/24/2018 15.15 15.38 15.02 15.23 247,175
12/21/2018 15.7 15.74 15.27 15.27 610,644
12/20/2018 15.71 15.875 15.41 15.55 622,488
12/19/2018 16.1 16.35 15.425 15.46 773,806
12/18/2018 15.54 15.98 15.48 15.86 556,769
12/17/2018 15.58 15.73 15.23 15.32 625,033
12/14/2018 15.4 15.87 15.29 15.62 479,123
12/13/2018 15.43 15.5199 15.29 15.47 1,045,847
12/12/2018 15.46 15.76 15.28 15.28 1,221,941
12/11/2018 14.86 15.1 14.69 14.98 1,105,409
12/10/2018 14.87 14.88 14.46 14.63 569,159
12/07/2018 15.1 15.43 14.865 14.87 1,506,821
12/06/2018 15.02 15.15 14.71 15.06 1,317,865
12/04/2018 15.55 15.86 15.25 15.28 979,941
12/03/2018 15.69 15.74 15.22 15.39 591,071
11/30/2018 15.43 15.46 15.18 15.32 553,784
11/29/2018 15.52 15.655 15.46 15.6 357,234
11/28/2018 15.48 15.62 15.03 15.61 645,144
11/27/2018 14.8 15.31 14.72 15.17 725,745
11/26/2018 14.38 14.75 14.35 14.51 1,312,019
11/23/2018 14.74 14.91 14.53 14.59 328,550
11/21/2018 15.09 15.26 14.975 15.09 827,302
11/20/2018 15.25 15.35 14.98 15 347,542
11/19/2018 15.59 15.82 15.315 15.41 719,755
11/16/2018 15.22 15.83 15.22 15.71 680,662
11/15/2018 15.4 15.83 15.39 15.7 692,738
11/14/2018 15.51 15.56 15.26 15.46 788,335
11/13/2018 14.8 15.19 14.735 14.96 1,753,213
11/12/2018 15.77 15.98 15.655 15.67 826,193
11/09/2018 15.94 16.12 15.6237 16.11 1,124,473
11/08/2018 16.22 16.575 15.75 15.83 1,459,487
11/07/2018 16.68 16.71 15.98 16.17 1,212,722
11/06/2018 16.61 16.925 16.36 16.61 1,549,954
11/05/2018 16.63 16.81 16.48 16.65 1,745,010
11/02/2018 16.44 16.82 16.28 16.52 1,200,959
11/01/2018 15.65 16.485 15.61 16.41 1,881,071
10/31/2018 15.95 16.03 15.07 15.47 1,701,333
10/30/2018 14.6 15.89 14.54 15.75 2,452,842
10/29/2018 15.04 15.22 14.36 14.5 1,469,536
10/26/2018 14.62 14.63 14.235 14.53 859,641
10/25/2018 14.47 14.66 14.37 14.48 774,812
10/24/2018 14.94 14.96 14.21 14.22 679,247
10/23/2018 14.75 14.96 14.57 14.89 736,552
10/22/2018 15.18 15.18 14.86 14.87 803,757
10/19/2018 15.18 15.29 14.845 15.06 981,376
10/18/2018 15.42 15.475 15.055 15.09 952,854
10/17/2018 15.26 15.625 15.21 15.47 695,904
10/16/2018 15.31 15.39 15.215 15.31 980,382
10/15/2018 15.38 15.39 14.995 15.03 1,517,240
10/12/2018 15.35 15.555 14.92 15.12 1,128,545
10/11/2018 15.65 15.65 15.08 15.09 1,301,969
10/10/2018 15.68 15.81 15.43 15.43 1,208,273
10/09/2018 16.03 16.2 15.905 15.99 1,401,443
10/08/2018 16.22 16.24 15.9 16.13 2,269,570
10/05/2018 15.58 15.59 15.08 15.24 1,698,175
10/04/2018 15.48 15.49 15.02 15.37 1,665,163
10/03/2018 15.78 15.92 15.435 15.58 3,401,591
10/02/2018 14.79 15.12 14.77 14.91 1,180,055
10/01/2018 14.43 14.47 14.22 14.37 575,217
09/28/2018 14.63 14.81 14.45 14.49 839,189
09/27/2018 14.55 14.93 14.54 14.84 1,097,190
09/26/2018 14.45 14.66 14.3 14.47 900,311
09/25/2018 14.07 14.29 13.92 14.28 872,246
09/24/2018 14.55 14.66 14.24 14.26 640,907
09/21/2018 14.47 14.94 14.4 14.53 1,686,151
09/20/2018 14.25 14.495 14.18 14.41 790,315
09/19/2018 14.14 14.33 13.9675 14.11 758,211
09/18/2018 14.34 14.47 14.135 14.21 879,832
09/17/2018 14.09 14.49 14.09 14.44 748,785
09/14/2018 14.34 14.39 13.82 14.08 1,157,852
09/13/2018 14.34 14.45 14.15 14.19 1,020,690
09/12/2018 14.22 14.59 14.17 14.5 1,172,079
09/11/2018 14.12 14.19 13.89 14.06 1,057,972
09/10/2018 14.61 14.62 14.38 14.47 625,215
09/07/2018 14.64 14.87 14.35 14.49 720,755
09/06/2018 14.47 14.47 13.87 14.37 1,515,641
09/05/2018 14.55 14.61 14.31 14.38 1,133,473
09/04/2018 14.32 14.73 14.31 14.67 1,121,784
08/31/2018 14.62 15.16 14.58 15.04 1,471,828
08/30/2018 14.71 14.75 14.46 14.66 1,275,298
08/29/2018 14.65 15 14.56 14.98 573,198
08/28/2018 14.75 14.76 14.43 14.52 649,769
08/27/2018 14.78 15.02 14.75 14.84 614,050
08/24/2018 14.82 15.03 14.63 14.73 785,488
08/23/2018 14.88 14.95 14.3 14.34 1,099,481
08/22/2018 14.52 14.88 14.5 14.85 789,732
08/21/2018 14.94 15.005 14.75 14.82 909,117
08/20/2018 14.89 14.99 14.72 14.94 1,063,296
08/17/2018 14.4 14.695 14.31 14.63 546,437
08/16/2018 14.78 14.97 14.55 14.7 848,620
08/15/2018 14.82 14.82 14.56 14.74 771,903
08/14/2018 14.95 15.14 14.65 15.06 1,342,999
08/13/2018 14.54 14.7 14.39 14.58 1,166,465
08/10/2018 15.03 15.08 14.55 14.64 1,655,768
08/09/2018 15.53 15.74 15.15 15.35 1,257,529
08/08/2018 15.97 15.99 15.54 15.57 907,206
08/07/2018 16.39 16.4511 15.82 15.87 1,210,634
08/06/2018 16.57 16.64 16.33 16.34 975,486
08/03/2018 16.77 16.78 16.41 16.57 975,644
08/02/2018 16.42 16.66 16.38 16.61 1,319,494
08/01/2018 16.6 16.7 16.45 16.65 930,922
07/31/2018 16.55 16.64 16.42 16.42 1,366,403
07/30/2018 16.73 16.83 16.68 16.77 488,572
07/27/2018 16.88 16.95 16.695 16.72 374,175
07/26/2018 17.54 17.62 16.78 16.8 1,471,995
07/25/2018 17.39 17.68 17.26 17.64 1,012,019
07/24/2018 16.84 17.14 16.74 17.08 762,571
07/23/2018 17.16 17.23 16.69 16.71 706,705
07/20/2018 17.65 17.65 17.12 17.27 1,617,559
07/19/2018 17.05 17.2 16.94 17.12 481,151
07/18/2018 17.54 17.57 17.13 17.35 980,669
07/17/2018 17.39 17.59 17.24 17.48 809,811
07/16/2018 17.46 17.46 17.12 17.22 823,688
07/13/2018 17.44 17.66 17.28 17.48 1,499,778
07/12/2018 17.12 17.285 17.015 17.16 798,517
07/11/2018 17.06 17.1 16.63 16.83 702,658
07/10/2018 17.32 17.36 17.01 17.25 1,094,457
07/09/2018 17.11 17.57 17.09 17.24 1,091,704
07/06/2018 16.82 17.08 16.74 16.99 1,452,462
07/05/2018 16.95 16.96 16.69 16.76 905,631
07/03/2018 16.82 17.06 16.76 16.85 593,608
07/02/2018 16.7 16.8 16.61 16.73 468,783
06/29/2018 16.78 17.05 16.66 16.86 913,280
06/28/2018 16.6 16.75 16.48 16.64 953,012
06/27/2018 16.71 16.87 16.54 16.55 969,532
06/26/2018 17.38 17.42 16.785 16.83 1,217,544
06/25/2018 17.17 17.37 17.03 17.29 1,003,884
*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?



Smart Portfolio