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 (%)
Sep 29, 2017 0.7600 0.7600 0.7500 0.7500 10,000 -0.02(-2.60%)
Sep 28, 2017 0.7300 0.7900 0.7200 0.7700 236,718 +0.05(+6.94%)
Sep 27, 2017 0.7300 0.7300 0.7200 0.7200 25,400 -0.01(-1.37%)
Sep 26, 2017 0.6800 0.7300 0.6800 0.7300 254,304 +0.05(+7.35%)
Sep 25, 2017 0.6900 0.6900 0.6700 0.6800 36,093 +0.00(+0.00%)
Sep 22, 2017 0.6700 0.6800 0.6700 0.6800 25,000 +0.03(+4.62%)
Sep 21, 2017 0.6500 0.6500 0.6500 0.6500 500 -0.04(-5.80%)
Sep 20, 2017 0.6900 0.6900 0.6900 0.6900 155,000 +0.00(+0.00%)
Sep 19, 2017 0.6900 0.6900 0.6900 0.6900 37,000 +0.01(+1.47%)
Sep 18, 2017 0.6800 0.6800 0.6800 0.6800 500 +0.01(+1.49%)
Sep 15, 2017 0.6700 0.6700 0.6700 0.6700 17,000 +0.00(+0.00%)
Sep 14, 2017 0.6700 0.6700 0.6700 0.6700 2,000 +0.00(+0.00%)
Sep 13, 2017 0.6700 0.6700 0.6700 0.6700 3,000 +0.00(+0.00%)
Sep 12, 2017 0.6800 0.6800 0.6700 0.6700 42,000 +0.00(+0.00%)
Sep 11, 2017 0.6500 0.6700 0.6500 0.6700 37,600 +0.02(+3.08%)
Sep 08, 2017 0.6500 0.6500 0.6300 0.6500 159,000 +0.03(+4.84%)
Sep 07, 2017 0.6500 0.6500 0.6200 0.6200 140,500 -0.03(-4.62%)
Sep 06, 2017 0.6400 0.6500 0.6400 0.6500 38,500 +0.01(+1.56%)
Sep 05, 2017 0.6400 0.6400 0.6400 0.6400 5,307 +0.00(+0.00%)
Sep 01, 2017 0.6400 0.6400 0.6400 0.6400 10,000 +0.00(+0.00%)
Aug 31, 2017 0.6400 0.6400 0.6400 0.6400 125,300 +0.03(+4.92%)
Aug 30, 2017 0.6100 0.6100 0.6100 0.6100 6,500 -0.03(-4.69%)
Aug 29, 2017 0.6100 0.6400 0.6100 0.6400 21,510 +0.02(+3.23%)
Aug 28, 2017 0.6200 0.6200 0.6000 0.6200 60,750 -0.01(-1.59%)
Aug 25, 2017 0.6300 0.6300 0.6300 0.6300 3,000 +0.01(+1.61%)
Aug 24, 2017 0.6200 0.6200 0.6200 0.6200 900 +0.00(+0.00%)
Aug 23, 2017 0.6200 0.6400 0.6200 0.6200 16,000 +0.00(+0.00%)
Aug 22, 2017 0.6400 0.6500 0.6100 0.6200 41,000 -0.02(-3.13%)
Aug 21, 2017 0.6200 0.6400 0.6200 0.6400 10,500 +0.02(+3.23%)
Aug 18, 2017 0.6100 0.6300 0.6100 0.6200 16,500 -0.03(-4.62%)
Aug 17, 2017 0.6300 0.6700 0.6300 0.6500 38,000 +0.00(+0.00%)
Aug 16, 2017 0.6800 0.6800 0.6500 0.6500 26,000 +0.00(+0.00%)
Aug 15, 2017 0.6700 0.6700 0.6500 0.6500 230,200 +0.00(+0.00%)
Aug 14, 2017 0.6800 0.6800 0.6500 0.6500 13,503 -0.01(-1.52%)
Aug 11, 2017 0.6600 0.6600 0.6600 0.6600 18,594 +0.00(+0.00%)
Aug 10, 2017 0.6800 0.6800 0.6600 0.6600 604,000 -0.02(-2.94%)
Aug 09, 2017 0.6900 0.6900 0.6800 0.6800 410,000 +0.03(+4.62%)
Aug 08, 2017 0.6500 0.6500 0.6500 0.6500 15,000 +0.00(+0.00%)
Aug 04, 2017 0.6500 0.6500 0.6500 0.6500 26,000 +0.01(+1.56%)
Aug 03, 2017 0.6400 0.6400 0.6400 0.6400 500 -0.03(-4.48%)
Aug 02, 2017 0.6700 0.6700 0.6700 0.6700 8,000 +0.03(+4.69%)
Aug 01, 2017 0.6400 0.6400 0.6400 0.6400 9,000 +0.00(+0.00%)
Jul 31, 2017 0.6400 0.6400 0.6400 0.6400 68,029 +0.01(+1.59%)
Jul 28, 2017 0.6300 0.6500 0.6200 0.6300 40,900 +0.00(+0.00%)
Jul 27, 2017 0.6500 0.6500 0.6300 0.6300 3,500 +0.03(+5.00%)
Jul 26, 2017 0.6500 0.6500 0.6000 0.6000 92,559 -0.10(-14.29%)
Jul 25, 2017 0.7000 0.7000 0.7000 0.7000 4,800 +0.05(+7.69%)
Jul 24, 2017 0.6500 0.6500 0.6500 0.6500 10,700 -0.02(-2.99%)
Jul 21, 2017 0.6600 0.6700 0.6600 0.6700 203,000 +0.00(+0.00%)
Jul 20, 2017 0.6700 0.6700 0.6700 0.6700 4,000 +0.01(+1.52%)
Jul 19, 2017 0.6600 0.6600 0.6500 0.6600 35,875 +0.01(+1.54%)
Jul 18, 2017 0.6600 0.6600 0.6500 0.6500 5,547 -0.01(-1.52%)
Jul 17, 2017 0.6500 0.6600 0.6500 0.6600 130,000 -0.01(-1.49%)
Jul 13, 2017 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jul 10, 2017 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Jul 07, 2017 0.6500 0.6700 0.6500 0.6600 203,000 +0.00(+0.00%)
Jul 06, 2017 0.6500 0.6600 0.6400 0.6600 296,910 +0.00(+0.00%)
Jul 05, 2017 0.6600 0.6600 0.6600 0.6600 111,053 +0.01(+1.54%)
Jul 04, 2017 0.6500 0.6500 0.6500 0.6500 8,000 +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.