TSU: Historical Prices for TIM PARTICIPACOES SA

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	26.39	26.89	26.12	26.64	186,800	26.64
24-Nov-09	25.50	26.20	25.11	26.15	188,900	26.15
23-Nov-09	26.34	26.42	25.48	25.68	244,500	25.68
20-Nov-09	25.89	25.93	25.47	25.86	119,900	25.86
19-Nov-09	26.78	26.84	25.82	26.08	266,500	26.08
18-Nov-09	27.16	27.38	26.64	26.85	377,900	26.85
17-Nov-09	27.00	27.32	26.49	27.22	536,700	27.22
16-Nov-09	26.14	27.22	25.60	27.02	814,500	27.02
13-Nov-09	24.90	25.72	24.57	25.56	579,000	25.56
12-Nov-09	25.58	25.79	24.72	24.96	513,600	24.96
11-Nov-09	25.71	25.96	25.48	25.83	688,400	25.83
10-Nov-09	25.73	25.83	25.16	25.37	308,000	25.37
9-Nov-09	25.66	26.04	25.46	26.03	767,600	26.03
6-Nov-09	24.81	25.25	24.61	25.07	374,100	25.07
5-Nov-09	25.23	25.35	24.72	25.03	1,178,600	25.03
4-Nov-09	24.02	24.71	23.93	24.52	1,589,300	24.52
3-Nov-09	22.63	23.66	22.49	23.65	1,169,100	23.65
2-Nov-09	23.93	23.94	22.90	23.27	420,100	23.27
30-Oct-09	26.71	26.71	23.45	23.59	924,600	23.59
29-Oct-09	24.56	26.44	24.41	26.24	360,900	26.24
28-Oct-09	26.10	26.24	24.13	24.46	567,400	24.46
27-Oct-09	26.94	27.08	25.52	26.16	367,600	26.16
26-Oct-09	27.53	28.03	26.88	27.19	478,600	27.19
23-Oct-09	27.97	27.99	26.87	27.36	454,200	27.36
22-Oct-09	28.31	28.47	27.50	27.55	1,125,600	27.55
21-Oct-09	27.70	28.31	27.55	27.90	247,800	27.90
20-Oct-09	28.50	28.56	26.46	27.57	428,400	27.57
19-Oct-09	28.93	29.27	28.73	28.86	289,100	28.86
16-Oct-09	27.96	29.13	27.93	28.77	441,200	28.77
15-Oct-09	28.26	28.99	28.26	28.73	343,500	28.73
14-Oct-09	29.08	29.23	28.62	28.74	868,600	28.74
13-Oct-09	28.51	28.87	28.13	28.41	290,700	28.41
12-Oct-09	28.37	29.16	28.18	29.04	188,100	29.04
9-Oct-09	27.95	28.54	27.90	28.20	259,600	28.20
8-Oct-09	27.53	28.53	27.32	28.30	466,400	28.30
7-Oct-09	26.18	26.98	26.04	26.93	175,600	26.93
6-Oct-09	26.88	27.16	26.18	26.62	212,700	26.62
5-Oct-09	25.01	26.20	24.96	26.17	259,000	26.17
2-Oct-09	23.62	25.34	23.61	24.90	315,300	24.90
1-Oct-09	24.74	24.77	23.97	23.98	309,000	23.98
30-Sep-09	24.40	24.88	24.17	24.60	129,900	24.60
29-Sep-09	24.37	24.42	23.92	24.38	243,200	24.38
28-Sep-09	24.52	24.67	24.21	24.34	299,600	24.34
25-Sep-09	24.35	24.87	24.07	24.59	219,700	24.59
24-Sep-09	24.52	24.66	24.04	24.34	158,900	24.34
23-Sep-09	24.81	24.87	24.08	24.13	257,300	24.13
22-Sep-09	25.41	25.93	24.95	25.15	660,500	25.15
21-Sep-09	24.97	25.70	24.81	25.30	195,600	25.30
18-Sep-09	25.55	25.57	24.91	25.08	282,800	25.08
17-Sep-09	25.19	25.77	25.14	25.24	285,800	25.24
16-Sep-09	24.40	25.47	24.31	25.44	503,800	25.44
15-Sep-09	24.10	24.38	23.80	24.17	186,800	24.17
14-Sep-09	23.56	24.20	23.41	24.08	254,800	24.08
11-Sep-09	23.54	23.90	23.14	23.52	484,800	23.52
10-Sep-09	23.32	23.72	23.17	23.48	503,500	23.48
9-Sep-09	23.82	23.86	23.01	23.30	294,300	23.30
8-Sep-09	22.88	23.45	22.82	23.45	257,900	23.45
4-Sep-09	21.49	22.11	21.42	22.04	126,800	22.04
3-Sep-09	21.14	21.50	21.08	21.43	123,300	21.43
2-Sep-09	20.65	21.30	20.51	21.10	160,000	21.10
1-Sep-09	21.24	21.41	20.55	20.63	157,800	20.63
31-Aug-09	20.79	21.40	20.79	21.26	84,000	21.26
28-Aug-09	21.31	21.77	20.88	21.58	159,900	21.58
27-Aug-09	21.48	21.48	20.82	21.16	326,900	21.16
26-Aug-09	21.31	21.47	21.08	21.41	162,300	21.41
25-Aug-09	22.36	22.40	21.31	21.36	406,800	21.36
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions