Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Terra Firma Cap Corp (TSV: TII )

7.250 UNCHANGED
Last Price Updated: 11:45 AM EDT, Oct 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.4950 0.5000 0.4950 0.5000 254,002 +0.00(+0.00%)
Nov 29, 2018 0.4650 0.5000 0.4600 0.5000 271,100 +0.02(+4.17%)
Nov 28, 2018 0.4800 0.4800 0.4700 0.4800 35,001 +0.00(+0.00%)
Nov 27, 2018 0.4700 0.4800 0.4700 0.4800 125,300 +0.00(+0.00%)
Nov 26, 2018 0.4800 0.4800 0.4800 0.4800 6,000 +0.00(+0.00%)
Nov 23, 2018 0.4700 0.4800 0.4600 0.4800 29,001 +0.00(+0.00%)
Nov 22, 2018 0.4800 0.4800 0.4800 0.4800 144,086 -0.02(-4.00%)
Nov 21, 2018 0.5200 0.5200 0.4800 0.5000 175,200 -0.01(-1.96%)
Nov 20, 2018 0.5200 0.5200 0.5100 0.5100 22,500 -0.01(-1.92%)
Nov 19, 2018 0.5200 0.5200 0.5100 0.5200 209,000 -0.02(-3.70%)
Nov 16, 2018 0.5400 0.5400 0.5400 0.5400 15,000 +0.00(+0.00%)
Nov 15, 2018 0.5400 0.5400 0.5400 0.5400 3,000 -0.05(-8.47%)
Nov 14, 2018 0.5000 0.6200 0.5000 0.5900 404,613 +0.09(+18.00%)
Nov 12, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 09, 2018 0.5000 0.5000 0.5000 0.5000 106,500 -0.02(-3.85%)
Nov 08, 2018 0.5000 0.5200 0.5000 0.5200 80,502 +0.00(+0.00%)
Nov 07, 2018 0.5100 0.5200 0.5000 0.5200 75,501 +0.01(+1.96%)
Nov 06, 2018 0.5200 0.5200 0.5000 0.5100 54,284 -0.04(-7.27%)
Nov 05, 2018 0.5600 0.5600 0.5500 0.5500 50,300 +0.00(+0.00%)
Nov 02, 2018 0.5500 0.5600 0.5300 0.5500 92,201 +0.00(+0.00%)
Nov 01, 2018 0.5500 0.5500 0.5500 0.5500 70,000 -0.04(-6.78%)
Oct 31, 2018 0.5500 0.5900 0.5400 0.5900 64,001 +0.01(+1.72%)
Oct 30, 2018 0.5500 0.5800 0.5500 0.5800 50,500 +0.02(+3.57%)
Oct 29, 2018 0.5600 0.5800 0.5600 0.5600 37,000 -0.02(-3.45%)
Oct 26, 2018 0.5500 0.5800 0.5500 0.5800 126,001 +0.03(+5.45%)
Oct 25, 2018 0.5500 0.5500 0.5500 0.5500 176,501 +0.00(+0.00%)
Oct 24, 2018 0.5500 0.5600 0.5300 0.5500 153,000 -0.03(-5.17%)
Oct 23, 2018 0.5700 0.5900 0.5500 0.5800 98,000 +0.00(+0.00%)
Oct 22, 2018 0.5800 0.5800 0.5800 0.5800 50,001 +0.00(+0.00%)
Oct 19, 2018 0.5800 0.5800 0.5800 0.5800 55,071 +0.00(+0.00%)
Oct 18, 2018 0.5800 0.5800 0.5800 0.5800 51,500 -0.01(-1.69%)
Oct 17, 2018 0.5900 0.5900 0.5900 0.5900 50,800 +0.00(+0.00%)
Oct 16, 2018 0.5700 0.5900 0.5500 0.5900 31,000 +0.01(+1.72%)
Oct 12, 2018 0.5800 0.5800 0.5800 0 +0.02(+3.57%)
Oct 11, 2018 0.5700 0.5700 0.5600 0.5600 233,000 -0.02(-3.45%)
Oct 10, 2018 0.5800 0.5800 0.5800 0.5800 191,000 +0.00(+0.00%)
Oct 09, 2018 0.5700 0.5800 0.5700 0.5800 48,500 -0.01(-1.69%)
Oct 05, 2018 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Oct 04, 2018 0.5700 0.5900 0.5700 0.5900 126,500 +0.00(+0.00%)
Oct 03, 2018 0.5800 0.5900 0.5800 0.5900 65,391 -0.01(-1.67%)
Oct 02, 2018 0.6000 0.6000 0.6000 0.6000 50,000 -0.01(-1.64%)
Oct 01, 2018 0.6100 0.6100 0.6100 24 +0.00(+0.00%)
Sep 28, 2018 0.6000 0.6100 0.5700 0.6100 99,297 +0.01(+1.67%)
Sep 27, 2018 0.6000 0.6000 0.6000 0.6000 50,910 -0.02(-3.23%)
Sep 26, 2018 0.6200 0.6200 0.6100 0.6200 37,000 +0.02(+3.33%)
Sep 25, 2018 0.6100 0.6100 0.6000 0.6000 15,500 +0.00(+0.00%)
Sep 24, 2018 0.6000 0.6100 0.6000 0.6000 13,071 +0.00(+0.00%)
Sep 21, 2018 0.5700 0.6100 0.5700 0.6000 61,000 +0.01(+1.69%)
Sep 20, 2018 0.5900 0.5900 0.5900 0.5900 271,217 -0.02(-3.28%)
Sep 19, 2018 0.6100 0.6100 0.6100 0.6100 53,000 +0.00(+0.00%)
Sep 18, 2018 0.6100 0.6200 0.6000 0.6100 39,423 -0.02(-3.17%)
Sep 17, 2018 0.6300 0.6300 0.6300 0.6300 76,000 +0.03(+5.00%)
Sep 14, 2018 0.6000 0.6000 0.5900 0.6000 286,500 -0.02(-3.23%)
Sep 11, 2018 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Sep 10, 2018 0.6200 0.6200 0.5900 0.6000 84,500 -0.02(-3.23%)
Sep 07, 2018 0.6300 0.6300 0.6100 0.6200 56,200 +0.00(+0.00%)
Sep 06, 2018 0.6300 0.6300 0.6200 0.6200 53,150 -0.01(-1.59%)
Sep 05, 2018 0.6300 0.6300 0.6200 0.6300 197,000 +0.01(+1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.