TIM Participações S.A (TSU) Historical Stock Data

Historical Data

In the past 30 trading days, TSU is down -0.27% a day on average. There have been 13 days where TIM Participações S.A closed green and 17 days where TSU closed red.

Date	Open	Close	Change	Low	High	Volume
2020-10-12	12.33	12.28	↓$0.05 (-0.41%)	12.13	12.37	299.50K
2020-10-09	12.01	12.24	↑$0.23 (1.92%)	11.94	12.43	1.06M
2020-10-08	11.57	12.12	↑$0.55 (4.75%)	11.55	12.18	1.86M
2020-10-07	11.67	11.68	↑$0.01 (0.09%)	11.42	11.81	1.14M
2020-10-06	11.97	11.78	↓$0.19 (-1.59%)	11.71	12.13	1.02M
2020-10-05	11.50	11.81	↑$0.31 (2.70%)	11.45	11.87	658K
2020-10-02	11.46	11.43	↓$0.03 (-0.26%)	11.26	11.66	1.74M
2020-10-01	11.41	11.53	↑$0.12 (1.05%)	11.30	11.61	588.10K
2020-09-30	11.63	11.53	↓$0.10 (-0.86%)	11.49	11.74	745.20K
2020-09-29	11.53	11.60	↑$0.07 (0.61%)	11.38	11.76	1.18M
2020-09-28	12.28	11.62	↓$0.66 (-5.37%)	11.53	12.28	1.09M
2020-09-25	11.93	12.19	↑$0.26 (2.18%)	11.87	12.22	756.90K
2020-09-24	11.94	12.28	↑$0.34 (2.85%)	11.86	12.38	0.96M
2020-09-23	12.47	11.94	↓$0.53 (-4.25%)	11.93	12.51	667K
2020-09-22	12.86	12.56	↓$0.30 (-2.33%)	12.52	12.86	1.26M
2020-09-21	12.59	12.72	↑$0.13 (1.03%)	12.48	12.79	630.60K
2020-09-18	13.34	12.99	↓$0.35 (-2.62%)	12.95	13.38	1.25M
2020-09-17	13.35	13.56	↑$0.21 (1.57%)	13.30	13.61	520.70K
2020-09-16	13.65	13.57	↓$0.08 (-0.59%)	13.49	13.68	691.40K
2020-09-15	13.65	13.60	↓$0.05 (-0.37%)	13.54	13.81	749K
2020-09-14	13.65	13.70	↑$0.05 (0.37%)	13.48	13.79	556.80K
2020-09-11	13.68	13.45	↓$0.23 (-1.68%)	13.36	13.74	1.07M
2020-09-10	14.34	13.83	↓$0.51 (-3.56%)	13.78	14.39	847K
2020-09-09	14.37	14.41	↑$0.04 (0.28%)	14.33	14.57	821.60K
2020-09-08	13.97	13.85	↓$0.12 (-0.86%)	13.71	14.05	1.36M
2020-09-04	14.02	13.78	↓$0.24 (-1.71%)	13.64	14.12	607.70K
2020-09-03	14.08	13.91	↓$0.17 (-1.21%)	13.72	14.26	788.40K
2020-09-02	13.92	13.89	↓$0.03 (-0.22%)	13.73	13.98	795.40K
2020-09-01	13.62	13.93	↑$0.31 (2.28%)	13.60	14.10	1.03M
2020-08-31	13.29	13.04	↓$0.25 (-1.88%)	13.04	13.32	611.40K