Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Terra Firma Cap Corp (TSV: TII )

N/A 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 31, 2016 0.5700 0.5800 0.5600 0.5600 32,696 -0.01(-1.75%)
May 30, 2016 0.5800 0.5800 0.5600 0.5700 121,160 +0.04(+7.55%)
May 27, 2016 0.5800 0.5800 0.5300 0.5300 85,700 -0.04(-7.02%)
May 26, 2016 0.5400 0.5800 0.5400 0.5700 16,000 +0.03(+5.56%)
May 25, 2016 0.5800 0.5800 0.5200 0.5400 44,800 +0.00(+0.00%)
May 24, 2016 0.5600 0.5800 0.5300 0.5400 28,460 -0.01(-1.82%)
May 20, 2016 0.5500 0.5500 0.5500 0 +0.04(+7.84%)
May 19, 2016 0.5400 0.5400 0.5100 0.5100 62,600 -0.01(-1.92%)
May 18, 2016 0.5200 0.5400 0.5200 0.5200 120,411 +0.00(+0.00%)
May 17, 2016 0.5700 0.5700 0.5100 0.5200 242,620 -0.04(-7.14%)
May 16, 2016 0.6000 0.6000 0.5600 0.5600 189,831 -0.04(-6.67%)
May 13, 2016 0.6000 0.6000 0.5800 0.6000 134,900 +0.01(+1.69%)
May 12, 2016 0.6000 0.6800 0.5900 0.5900 695,794 +0.01(+1.72%)
May 11, 2016 0.6100 0.6100 0.5600 0.5800 260,781 -0.06(-9.38%)
May 10, 2016 0.6000 0.6400 0.6000 0.6400 196,400 +0.06(+10.34%)
May 09, 2016 0.6000 0.6100 0.5800 0.5800 156,691 -0.01(-1.69%)
May 06, 2016 0.6000 0.6200 0.5500 0.5900 504,283 -0.03(-4.84%)
May 05, 2016 0.6400 0.6400 0.6100 0.6200 70,343 -0.04(-6.06%)
May 04, 2016 0.6600 0.6600 0.6400 0.6600 7,571 +0.00(+0.00%)
May 03, 2016 0.6600 0.6600 0.6400 0.6600 19,900 +0.01(+1.54%)
May 02, 2016 0.6600 0.6800 0.6400 0.6500 68,050 -0.01(-1.52%)
Apr 29, 2016 0.6800 0.7000 0.6600 0.6600 62,440 -0.04(-5.71%)
Apr 28, 2016 0.7000 0.7000 0.6800 0.7000 12,000 +0.00(+0.00%)
Apr 27, 2016 0.7000 0.7000 0.6800 0.7000 55,500 -0.01(-1.41%)
Apr 26, 2016 0.7100 0.7100 0.7100 0.7100 500 +0.01(+1.43%)
Apr 25, 2016 0.6700 0.7000 0.6700 0.7000 70,163 +0.00(+0.00%)
Apr 22, 2016 0.7100 0.7100 0.7000 0.7000 785,050 -0.01(-1.41%)
Apr 21, 2016 0.7100 0.7100 0.6900 0.7100 28,745 +0.01(+1.43%)
Apr 20, 2016 0.7200 0.7200 0.7000 0.7000 597,000 +0.00(+0.00%)
Apr 19, 2016 0.7100 0.7200 0.7000 0.7000 1,077,000 -0.01(-1.41%)
Apr 18, 2016 0.7200 0.7200 0.6900 0.7100 27,790 +0.00(+0.00%)
Apr 15, 2016 0.7100 0.7100 0.7000 0.7100 34,500 +0.01(+1.43%)
Apr 14, 2016 0.7100 0.7100 0.7000 0.7000 119,500 -0.01(-1.41%)
Apr 13, 2016 0.7000 0.7100 0.6900 0.7100 732,970 +0.01(+1.43%)
Apr 12, 2016 0.6900 0.7000 0.6900 0.7000 70,528 +0.00(+0.00%)
Apr 11, 2016 0.7100 0.7100 0.6900 0.7000 430,255 -0.02(-2.78%)
Apr 08, 2016 0.7300 0.7300 0.7000 0.7200 142,800 +0.00(+0.00%)
Apr 07, 2016 0.7000 0.7300 0.6900 0.7200 303,997 +0.03(+4.35%)
Apr 06, 2016 0.7000 0.7200 0.6900 0.6900 89,900 +0.00(+0.00%)
Apr 05, 2016 0.7300 0.7300 0.6900 0.6900 166,040 -0.05(-6.76%)
Apr 04, 2016 0.7400 0.7500 0.7100 0.7400 63,931 +0.00(+0.00%)
Apr 01, 2016 0.7400 0.7500 0.7200 0.7400 22,196 -0.01(-1.33%)
Mar 31, 2016 0.7400 0.7500 0.7200 0.7500 56,544 +0.00(+0.00%)
Mar 30, 2016 0.7700 0.7800 0.7300 0.7500 169,870 -0.02(-2.60%)
Mar 29, 2016 0.7700 0.7700 0.7400 0.7700 535,375 +0.01(+1.32%)
Mar 28, 2016 0.7700 0.7700 0.7500 0.7600 25,753 +0.00(+0.00%)
Mar 24, 2016 0.7600 0.7600 0.7600 0 -0.03(-3.80%)
Mar 23, 2016 0.7800 0.7900 0.7700 0.7900 209,740 +0.01(+1.28%)
Mar 22, 2016 0.7800 0.7800 0.7800 0.7800 71,100 +0.00(+0.00%)
Mar 21, 2016 0.7800 0.7800 0.7600 0.7800 22,000 +0.00(+0.00%)
Mar 18, 2016 0.7900 0.7900 0.7700 0.7800 28,500 -0.01(-1.27%)
Mar 17, 2016 0.7900 0.7900 0.7600 0.7900 58,859 +0.01(+1.28%)
Mar 16, 2016 0.7300 0.7900 0.7300 0.7800 74,400 +0.02(+2.63%)
Mar 15, 2016 0.7600 0.7700 0.7500 0.7600 98,407 -0.01(-1.30%)
Mar 14, 2016 0.7400 0.7700 0.7400 0.7700 76,400 +0.03(+4.05%)
Mar 11, 2016 0.7100 0.7400 0.7000 0.7400 38,500 +0.03(+4.23%)
Mar 10, 2016 0.7100 0.7200 0.7000 0.7100 692,900 -0.01(-1.39%)
Mar 09, 2016 0.7300 0.7300 0.7200 0.7200 60,630 -0.01(-1.37%)
Mar 08, 2016 0.7000 0.7300 0.7000 0.7300 230,757 +0.03(+4.29%)
Mar 07, 2016 0.6800 0.7000 0.6800 0.7000 1,000 +0.00(+0.00%)
Mar 04, 2016 0.7000 0.7000 0.6900 0.7000 11,000 +0.00(+0.00%)
Mar 03, 2016 0.6900 0.7000 0.6900 0.7000 133,900 +0.02(+2.94%)
Mar 02, 2016 0.6800 0.7000 0.6700 0.6800 15,500 +0.01(+1.49%)
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.