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 (%)
Oct 31, 2016 0.5700 0.5700 0.5500 0.5500 57,000 -0.01(-1.79%)
Oct 28, 2016 0.5600 0.5600 0.5600 0.5600 45,000 +0.00(+0.00%)
Oct 27, 2016 0.5700 0.5700 0.5500 0.5600 84,650 +0.00(+0.00%)
Oct 26, 2016 0.5800 0.5800 0.5500 0.5600 371,600 +0.00(+0.00%)
Oct 25, 2016 0.5500 0.5600 0.5300 0.5600 127,900 +0.01(+1.82%)
Oct 24, 2016 0.5700 0.5800 0.5500 0.5500 593,601 +0.00(+0.00%)
Oct 21, 2016 0.5700 0.5700 0.5500 0.5500 92,700 -0.01(-1.79%)
Oct 20, 2016 0.5600 0.5600 0.5600 0.5600 2,630 +0.00(+0.00%)
Oct 19, 2016 0.5600 0.5600 0.5600 0.5600 9,750 -0.01(-1.75%)
Oct 18, 2016 0.5600 0.5700 0.5500 0.5700 67,186 -0.01(-1.72%)
Oct 17, 2016 0.5800 0.5800 0.5600 0.5800 102,071 +0.01(+1.75%)
Oct 14, 2016 0.5800 0.5800 0.5600 0.5700 115,890 -0.01(-1.72%)
Oct 13, 2016 0.5800 0.5800 0.5800 0.5800 42,000 +0.00(+0.00%)
Oct 12, 2016 0.5800 0.5800 0.5800 0.5800 3,970 +0.00(+0.00%)
Oct 11, 2016 0.5900 0.5900 0.5700 0.5800 53,314 -0.01(-1.69%)
Oct 07, 2016 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Oct 06, 2016 0.5700 0.5900 0.5700 0.5900 50,514 +0.02(+3.51%)
Oct 05, 2016 0.5700 0.5700 0.5500 0.5700 52,500 +0.00(+0.00%)
Oct 04, 2016 0.5600 0.5700 0.5600 0.5700 418,500 +0.00(+0.00%)
Oct 03, 2016 0.5700 0.5700 0.5700 0.5700 11,300 +0.00(+0.00%)
Sep 30, 2016 0.5500 0.5700 0.5500 0.5700 56,000 +0.00(+0.00%)
Sep 29, 2016 0.5700 0.5700 0.5700 0.5700 42,500 +0.01(+1.79%)
Sep 28, 2016 0.5700 0.5700 0.5600 0.5600 128,451 -0.01(-1.75%)
Sep 27, 2016 0.6000 0.6000 0.5700 0.5700 112,300 -0.03(-5.00%)
Sep 26, 2016 0.6000 0.6100 0.6000 0.6000 562,964 +0.00(+0.00%)
Sep 23, 2016 0.6000 0.6000 0.5900 0.6000 684,000 +0.00(+0.00%)
Sep 22, 2016 0.6000 0.6100 0.5900 0.6000 150,000 +0.00(+0.00%)
Sep 21, 2016 0.6000 0.6100 0.5900 0.6000 393,200 -0.01(-1.64%)
Sep 20, 2016 0.6000 0.6100 0.6000 0.6100 18,000 +0.00(+0.00%)
Sep 19, 2016 0.6100 0.6100 0.6000 0.6100 112,500 +0.01(+1.67%)
Sep 16, 2016 0.6000 0.6100 0.6000 0.6000 424,354 +0.01(+1.69%)
Sep 15, 2016 0.5900 0.5900 0.5900 0.5900 12,500 +0.00(+0.00%)
Sep 14, 2016 0.5800 0.5900 0.5600 0.5900 22,699 +0.00(+0.00%)
Sep 13, 2016 0.5800 0.5900 0.5700 0.5900 32,500 -0.01(-1.67%)
Sep 12, 2016 0.5800 0.6100 0.5600 0.6000 18,614 -0.01(-1.64%)
Sep 09, 2016 0.6000 0.6100 0.5900 0.6100 110,636 +0.00(+0.00%)
Sep 08, 2016 0.6000 0.6100 0.5900 0.6100 15,096 +0.01(+1.67%)
Sep 07, 2016 0.6200 0.6200 0.6000 0.6000 135,500 +0.00(+0.00%)
Sep 06, 2016 0.6100 0.6200 0.6000 0.6000 37,778 -0.01(-1.64%)
Sep 02, 2016 0.6100 0.6100 0.6100 0 +0.02(+3.39%)
Sep 01, 2016 0.5600 0.5900 0.5600 0.5900 34,500 +0.03(+5.36%)
Aug 31, 2016 0.5800 0.5800 0.5500 0.5600 44,000 +0.01(+1.82%)
Aug 30, 2016 0.6100 0.6100 0.5400 0.5500 246,758 -0.05(-8.33%)
Aug 29, 2016 0.6100 0.6100 0.6000 0.6000 32,200 +0.00(+0.00%)
Aug 26, 2016 0.6000 0.6000 0.6000 0.6000 3,500 +0.02(+3.45%)
Aug 25, 2016 0.6100 0.6100 0.5800 0.5800 59,500 -0.03(-4.92%)
Aug 24, 2016 0.6100 0.6100 0.6100 0.6100 1,000 +0.02(+3.39%)
Aug 23, 2016 0.6300 0.6300 0.5500 0.5900 268,956 -0.02(-3.28%)
Aug 22, 2016 0.5800 0.6500 0.5800 0.6100 535,200 +0.04(+7.02%)
Aug 19, 2016 0.5800 0.5800 0.5600 0.5700 23,500 +0.01(+1.79%)
Aug 18, 2016 0.5800 0.5900 0.5600 0.5600 23,120 -0.02(-3.45%)
Aug 17, 2016 0.5500 0.5800 0.5500 0.5800 20,000 -0.01(-1.69%)
Aug 16, 2016 0.5600 0.5900 0.5500 0.5900 8,500 +0.03(+5.36%)
Aug 15, 2016 0.5800 0.5800 0.5600 0.5600 27,750 -0.01(-1.75%)
Aug 12, 2016 0.5700 0.5800 0.5600 0.5700 53,896 -0.02(-3.39%)
Aug 11, 2016 0.5700 0.5900 0.5700 0.5900 106,500 +0.02(+3.51%)
Aug 10, 2016 0.5500 0.5700 0.5500 0.5700 345,507 +0.00(+0.00%)
Aug 09, 2016 0.5600 0.5800 0.5300 0.5700 93,750 +0.00(+0.00%)
Aug 08, 2016 0.5900 0.6000 0.5700 0.5700 17,120 +0.01(+1.79%)
Aug 05, 2016 0.5700 0.5700 0.5600 0.5600 15,264 -0.01(-1.75%)
Aug 04, 2016 0.5900 0.5900 0.5700 0.5700 20,000 -0.01(-1.72%)
Aug 03, 2016 0.6000 0.6000 0.5800 0.5800 22,500 +0.00(+0.00%)
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.