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 (%)
May 29, 2015 0.8400 0.8500 0.7900 0.8500 36,600 +0.01(+1.19%)
May 28, 2015 0.8200 0.8400 0.8000 0.8400 50,100 +0.02(+2.44%)
May 27, 2015 0.8300 0.8300 0.8200 0.8200 41,909 -0.01(-1.20%)
May 26, 2015 0.8500 0.8600 0.8100 0.8300 98,950 -0.03(-3.49%)
May 25, 2015 0.8500 0.8700 0.8500 0.8600 27,500 +0.01(+1.18%)
May 22, 2015 0.8600 0.8600 0.8400 0.8500 97,502 -0.01(-1.16%)
May 21, 2015 0.8500 0.8700 0.8500 0.8600 76,000 +0.01(+1.18%)
May 19, 2015 0.8500 0.8500 0.8500 0 +0.02(+2.41%)
May 15, 2015 0.8300 0.8300 0.8300 0 -0.02(-2.35%)
May 14, 2015 0.8400 0.8500 0.8300 0.8500 14,400 +0.00(+0.00%)
May 13, 2015 0.8500 0.8500 0.8500 0.8500 36,000 +0.00(+0.00%)
May 12, 2015 0.8300 0.8500 0.8300 0.8500 14,100 +0.00(+0.00%)
May 11, 2015 0.8300 0.8500 0.8300 0.8500 45,200 +0.01(+1.19%)
May 08, 2015 0.8300 0.8500 0.8300 0.8400 147,571 -0.01(-1.18%)
May 07, 2015 0.8400 0.8500 0.8300 0.8500 26,000 +0.00(+0.00%)
May 06, 2015 0.8400 0.8500 0.8400 0.8500 45,000 +0.00(+0.00%)
May 05, 2015 0.8500 0.8500 0.8300 0.8500 82,900 +0.00(+0.00%)
May 04, 2015 0.8500 0.8500 0.8500 0.8500 19,100 -0.02(-2.30%)
May 01, 2015 0.8600 0.8800 0.8200 0.8700 107,620 -0.01(-1.14%)
Apr 30, 2015 0.8800 0.9300 0.8700 0.8800 75,800 -0.01(-1.12%)
Apr 29, 2015 0.9100 0.9100 0.8900 0.8900 63,459 -0.04(-4.30%)
Apr 28, 2015 0.9000 0.9300 0.9000 0.9300 81,535 -0.01(-1.06%)
Apr 27, 2015 1.010 1.010 0.9200 0.9400 110,665 -0.06(-6.00%)
Apr 24, 2015 0.9800 1.000 0.9800 1.000 80,500 +0.03(+3.09%)
Apr 23, 2015 0.9600 1.000 0.9600 0.9700 111,429 +0.02(+2.11%)
Apr 22, 2015 0.9500 0.9600 0.9300 0.9500 67,500 -0.01(-1.04%)
Apr 21, 2015 0.9700 0.9700 0.9300 0.9600 31,900 -0.01(-1.03%)
Apr 20, 2015 0.9500 0.9700 0.9200 0.9700 38,265 +0.07(+7.78%)
Apr 17, 2015 0.9500 0.9600 0.9000 0.9000 231,529 -0.10(-10.00%)
Apr 16, 2015 1.030 1.040 0.9700 1.000 148,086 -0.03(-2.91%)
Apr 15, 2015 0.9400 1.050 0.9400 1.030 163,000 +0.12(+13.19%)
Apr 14, 2015 0.9200 0.9500 0.8700 0.9100 262,928 -0.04(-4.21%)
Apr 13, 2015 0.9000 0.9500 0.9000 0.9500 228,900 +0.06(+6.74%)
Apr 10, 2015 0.8900 0.9000 0.8900 0.8900 81,644 +0.00(+0.00%)
Apr 09, 2015 0.8900 0.8900 0.8600 0.8900 59,165 +0.01(+1.14%)
Apr 08, 2015 0.8700 0.8800 0.8700 0.8800 115,585 +0.01(+1.15%)
Apr 07, 2015 0.8600 0.8700 0.8500 0.8700 164,120 +0.02(+2.35%)
Apr 06, 2015 0.8500 0.8700 0.8500 0.8500 107,487 -0.01(-1.16%)
Apr 02, 2015 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Apr 01, 2015 0.8600 0.8600 0.8500 0.8600 459,881 +0.01(+1.18%)
Mar 31, 2015 0.8200 0.8500 0.8200 0.8500 20,585 +0.00(+0.00%)
Mar 30, 2015 0.8500 0.8800 0.8300 0.8500 145,245 +0.00(+0.00%)
Mar 27, 2015 0.8000 0.8700 0.8000 0.8500 682,700 +0.06(+7.59%)
Mar 26, 2015 0.7900 0.7900 0.7900 0.7900 30,460 +0.00(+0.00%)
Mar 25, 2015 0.7800 0.7900 0.7800 0.7900 33,010 +0.00(+0.00%)
Mar 24, 2015 0.7900 0.7900 0.7900 0.7900 4,552 +0.01(+1.28%)
Mar 23, 2015 0.7800 0.7800 0.7800 0.7800 6,000 +0.00(+0.00%)
Mar 20, 2015 0.7900 0.7900 0.7800 0.7800 90,636 +0.00(+0.00%)
Mar 19, 2015 0.7900 0.7900 0.7800 0.7800 62,296 -0.01(-1.27%)
Mar 18, 2015 0.7700 0.8000 0.7700 0.7900 598,891 +0.01(+1.28%)
Mar 17, 2015 0.7700 0.7800 0.7700 0.7800 246,400 +0.00(+0.00%)
Mar 16, 2015 0.7700 0.7900 0.7700 0.7800 416,844 +0.01(+1.30%)
Mar 13, 2015 0.7700 0.7700 0.7600 0.7700 186,000 +0.00(+0.00%)
Mar 12, 2015 0.7800 0.7800 0.7500 0.7700 13,015 +0.02(+2.67%)
Mar 11, 2015 0.7500 0.7500 0.7400 0.7500 13,964 +0.00(+0.00%)
Mar 10, 2015 0.7500 0.7500 0.7200 0.7500 47,907 -0.03(-3.85%)
Mar 06, 2015 0.7800 0.7800 0.7800 0 +0.04(+5.41%)
Mar 05, 2015 0.7700 0.7700 0.7400 0.7400 9,550 -0.01(-1.33%)
Mar 04, 2015 0.7800 0.7500 0.7500 66,500 -0.03(-3.85%)
Mar 03, 2015 0.7000 0.7800 0.6800 0.7800 224,314 +0.08(+11.43%)
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.