U.S. markets open in 5 hours 7 minutes

TIM Participações S.A. (TSU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.28+0.04 (+0.33%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 202010.7110.8010.5910.6110.61312,825
Oct 27, 202011.3311.4111.0611.1011.10147,079
Oct 26, 202011.3911.5311.2811.4511.45226,670
Oct 23, 202011.4811.6311.4211.4311.43207,920
Oct 22, 202011.3511.7111.3211.7111.71247,668
Oct 21, 202011.4811.4811.2711.3511.35309,378
Oct 20, 202011.4211.6411.3411.5311.53332,782
Oct 19, 202011.5411.6511.2911.3411.34372,234
Oct 16, 202011.7011.7011.3511.5111.51194,989
Oct 15, 202011.7011.8011.4511.7611.76135,273
Oct 14, 202011.8312.1011.7611.8411.84260,566
Oct 13, 202012.2812.2812.2812.2812.28-
Oct 12, 202012.3312.3712.1312.2812.28299,500
Oct 09, 202012.0112.4311.9412.2412.241,064,400
Oct 08, 202011.5712.1811.5512.1212.121,856,000
Oct 07, 202011.6711.8111.4211.6811.681,144,800
Oct 06, 202011.9712.1311.7111.7811.781,023,500
Oct 05, 202011.5011.8711.4511.8111.81658,000
Oct 02, 202011.4611.6611.2611.4311.431,739,100
Oct 01, 202011.4111.6111.3011.5311.53588,100
Sep 30, 202011.6311.7411.4911.5311.53745,200
Sep 29, 202011.5311.7611.3811.6011.601,177,800
Sep 28, 202012.2812.2811.5311.6211.621,093,500
Sep 25, 202011.9312.2211.8712.1912.19756,900
Sep 24, 202011.9412.3811.8612.2812.28962,600
Sep 23, 202012.4712.5111.9311.9411.94667,000
Sep 22, 202012.8612.8612.5212.5612.561,261,900
Sep 21, 202012.5912.7912.4812.7212.72630,600
Sep 18, 202013.3413.3812.9512.9912.991,252,800
Sep 17, 202013.3513.6113.3013.5613.56520,700
Sep 16, 202013.6513.6813.4913.5713.57691,400
Sep 15, 202013.6513.8113.5413.6013.60749,000
Sep 14, 202013.6513.7913.4813.7013.70556,800
Sep 11, 202013.6813.7413.3613.4513.451,073,500
Sep 10, 202014.3414.3913.7813.8313.83847,000
Sep 09, 202014.3714.5714.3314.4114.41821,600
Sep 08, 202013.9714.0513.7113.8513.851,356,200
Sep 04, 202014.0214.1213.6413.7813.78607,700
Sep 03, 202014.0814.2613.7213.9113.91788,400
Sep 02, 202013.9213.9813.7313.8913.89795,400
Sep 01, 202013.6214.1013.6013.9313.931,028,100
Aug 31, 202013.2913.3213.0413.0413.04611,400
Aug 28, 202013.2213.5513.2213.5213.52715,100
Aug 27, 202013.1213.1412.8513.0113.01522,000
Aug 26, 202013.3213.3312.7712.9612.96825,500
Aug 25, 202013.1613.3112.9213.2913.291,128,800
Aug 24, 202013.1913.2513.1013.1913.19403,200
Aug 21, 202013.0213.1012.8913.1013.10370,100
Aug 20, 202012.7413.1712.6813.1513.15932,700
Aug 19, 202013.4713.5213.1613.2013.20701,700
Aug 18, 202013.5513.7113.4213.5413.54696,800
Aug 17, 202013.7913.8313.2113.3313.33948,800
Aug 14, 202013.9914.1713.9013.9513.95505,700
Aug 13, 202014.2414.4814.0114.1414.14763,500
Aug 12, 202014.2914.3813.8313.9813.98744,200
Aug 11, 202014.3814.6214.2914.3514.35756,300
Aug 10, 202014.6914.7114.2214.4014.40791,200
Aug 07, 202013.8714.3113.8514.1814.18684,300
Aug 06, 202013.8814.2213.8214.1514.15544,300
Aug 05, 202014.3914.5713.9514.0314.03812,100
Aug 04, 202014.0814.6514.0214.2314.231,570,300
Aug 03, 202014.5014.6014.1814.2514.251,161,500
Jul 31, 202014.1415.3313.8314.9414.941,651,700
Jul 30, 202014.0814.3413.9114.2714.271,327,100
Jul 29, 202014.5514.5614.1414.3114.31625,900
Jul 28, 202014.1714.7314.1014.3814.381,163,100
Jul 27, 202013.9114.1513.8714.0614.06751,800
Jul 24, 202013.8213.9313.6413.7813.78718,000
Jul 23, 202015.0615.0814.0714.1614.161,658,300
Jul 22, 202016.1216.1315.4715.7115.711,170,900
Jul 21, 202016.1216.1215.7415.9015.901,613,800
Jul 20, 202015.7816.3115.5815.6515.652,835,900
Jul 17, 202014.6414.6914.4614.5314.53996,400
Jul 16, 202014.3014.7114.2414.5114.511,328,700
Jul 15, 202014.0814.1813.7314.0714.071,531,300
Jul 14, 202013.3913.8613.3513.7913.79843,000
Jul 13, 202013.9413.9613.6213.6413.64936,100
Jul 10, 202013.6414.0013.5113.9913.991,242,100
Jul 09, 202014.4414.7013.8113.8213.82992,700
Jul 08, 202014.1114.3914.0214.2814.281,635,300
Jul 07, 202014.1714.3413.7913.7913.79851,900
Jul 06, 202014.5914.6114.1314.1814.181,373,800
Jul 02, 202013.6913.9213.4013.4613.461,164,200
Jul 01, 202013.3013.6813.2613.5913.591,294,900
Jun 30, 202012.6213.0112.5612.9412.94661,000
Jun 29, 202012.9913.0012.5712.6712.67852,200
Jun 26, 202012.9312.9912.6612.7512.75592,700
Jun 25, 202013.2413.3313.0213.2413.24571,900
Jun 24, 202013.4813.5412.9213.1013.10583,700
Jun 23, 202013.7713.8313.6213.7613.76563,600
Jun 22, 202013.8313.9913.5613.6713.67439,800
Jun 19, 202013.6913.7213.3713.5513.551,181,900
Jun 18, 202013.4613.9213.4113.5813.58478,400
Jun 17, 202014.0614.2213.8413.9513.95864,000
Jun 16, 202014.6814.8413.9614.0014.001,011,800
Jun 15, 202013.4813.9813.3213.8513.85845,600
Jun 12, 202013.7114.0913.4214.0514.051,296,900
Jun 11, 202013.8113.8813.2013.2813.28813,700
Jun 10, 202015.0015.0314.4114.4514.451,451,800
Jun 09, 202014.4314.7514.2914.6914.69915,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...