Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

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, 2021 5.970 5.970 5.880 5.880 1,850 +0.42(+7.69%)
May 28, 2021 5.470 5.470 5.460 5.460 275 -0.34(-5.86%)
May 27, 2021 5.750 5.800 5.740 5.800 32,050 +0.20(+3.57%)
May 26, 2021 5.600 5.650 5.600 5.600 14,700 +0.26(+4.87%)
May 25, 2021 5.590 5.850 5.340 5.340 32,007 +0.09(+1.71%)
May 21, 2021 5.250 5.250 5.250 0 -0.12(-2.23%)
May 20, 2021 5.370 5.370 5.370 5.370 1,000 -0.18(-3.24%)
May 19, 2021 5.610 5.610 5.540 5.550 11,900 +0.19(+3.54%)
May 18, 2021 5.360 5.360 5.360 5.360 300 -0.25(-4.46%)
May 17, 2021 5.610 5.610 5.610 5.610 250 +0.11(+2.00%)
May 14, 2021 5.350 5.500 5.300 5.500 700 +0.10(+1.85%)
May 12, 2021 5.400 5.400 5.400 0 -0.25(-4.42%)
May 11, 2021 5.650 5.650 5.650 5.650 100 +0.05(+0.89%)
May 07, 2021 5.600 5.600 5.600 0 +0.00(+0.00%)
May 06, 2021 5.650 5.650 5.600 5.600 3,500 -0.11(-1.93%)
May 04, 2021 5.710 5.710 5.710 0 +0.01(+0.18%)
May 03, 2021 5.940 5.950 5.700 5.700 2,600 +0.00(+0.00%)
Apr 30, 2021 5.700 5.700 5.700 5.700 1,000 -0.25(-4.20%)
Apr 29, 2021 6.000 6.050 5.950 5.950 12,325 -0.05(-0.83%)
Apr 28, 2021 6.000 6.000 6.000 6.000 5,500 +0.05(+0.84%)
Apr 27, 2021 6.050 6.050 5.940 5.950 15,000 +0.00(+0.00%)
Apr 26, 2021 6.000 6.000 5.950 5.950 3,800 +0.00(+0.00%)
Apr 23, 2021 6.000 6.000 5.950 5.950 6,000 +0.03(+0.51%)
Apr 22, 2021 5.920 5.920 5.920 12 +0.00(+0.00%)
Apr 20, 2021 5.920 5.920 5.920 0 -0.08(-1.33%)
Apr 19, 2021 6.040 6.050 6.000 6.000 3,800 +0.05(+0.84%)
Apr 16, 2021 5.950 5.950 5.950 5.950 2,200 -0.10(-1.65%)
Apr 15, 2021 6.050 6.050 6.050 6.050 800 +0.43(+7.65%)
Apr 14, 2021 6.000 6.000 5.620 5.620 2,000 -0.38(-6.33%)
Apr 13, 2021 6.000 6.000 6.000 6.000 3,150 +0.25(+4.35%)
Apr 12, 2021 5.750 5.750 5.750 5.750 500 -0.25(-4.17%)
Apr 09, 2021 6.040 6.050 5.990 6.000 7,344 +0.00(+0.00%)
Apr 08, 2021 6.000 6.000 6.000 6.000 1,829 +0.00(+0.00%)
Apr 07, 2021 6.000 6.000 6.000 6.000 1,900 +0.05(+0.84%)
Apr 06, 2021 5.850 5.950 5.850 5.950 1,914 +0.08(+1.36%)
Apr 05, 2021 5.530 5.870 5.530 5.870 507 -0.03(-0.51%)
Apr 01, 2021 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 31, 2021 5.900 5.900 5.900 5.900 1,800 +0.00(+0.00%)
Mar 29, 2021 5.900 5.900 5.900 0 +0.05(+0.85%)
Mar 26, 2021 5.750 5.850 5.750 5.850 700 +0.10(+1.74%)
Mar 24, 2021 5.750 5.750 5.750 0 +0.00(+0.00%)
Mar 23, 2021 5.750 5.750 5.750 5.750 100 +0.15(+2.68%)
Mar 19, 2021 5.600 5.600 5.600 0 +0.00(+0.00%)
Mar 18, 2021 5.590 5.600 5.590 5.600 12,504 +0.00(+0.00%)
Mar 17, 2021 5.600 5.600 5.600 16 +0.00(+0.00%)
Mar 16, 2021 5.600 5.600 5.600 5.600 200 +0.00(+0.00%)
Mar 15, 2021 5.600 5.600 5.600 5.600 129 +0.34(+6.46%)
Mar 12, 2021 5.450 5.450 5.260 5.260 507 -0.19(-3.49%)
Mar 11, 2021 5.400 5.450 5.400 5.450 1,600 +0.05(+0.93%)
Mar 09, 2021 5.400 5.400 5.400 0 -0.05(-0.92%)
Mar 03, 2021 5.450 5.450 5.450 0 +0.00(+0.00%)
Mar 02, 2021 5.500 5.500 5.450 5.450 6,100 -0.03(-0.55%)
Mar 01, 2021 5.450 5.500 5.430 5.480 3,100 -0.02(-0.36%)
Feb 26, 2021 5.290 5.500 5.290 5.500 2,020 +0.00(+0.00%)
Feb 24, 2021 5.500 5.500 5.500 0 +0.24(+4.56%)
Feb 23, 2021 5.310 5.310 5.260 5.260 3,000 -0.04(-0.75%)
Feb 22, 2021 5.300 5.300 5.300 5.300 222 -0.18(-3.28%)
Feb 17, 2021 5.480 5.480 5.480 0 -0.02(-0.36%)
Feb 16, 2021 5.490 5.500 5.380 5.500 6,900 -0.18(-3.17%)
Feb 10, 2021 5.680 5.680 5.680 0 -0.02(-0.35%)
Feb 09, 2021 5.700 5.700 5.700 5.700 2,000 -0.05(-0.87%)
Feb 08, 2021 5.360 5.750 5.360 5.750 3,700 +0.10(+1.77%)
Feb 05, 2021 5.650 5.650 5.650 5.650 2,500 +0.38(+7.21%)
Feb 04, 2021 5.270 5.270 5.270 5.270 150 -0.43(-7.54%)
Feb 03, 2021 5.200 5.800 5.200 5.700 8,181 +0.00(+0.00%)
Feb 02, 2021 5.700 5.700 5.700 5.700 1,300 -0.03(-0.52%)
Feb 01, 2021 5.850 5.850 5.710 5.730 1,906 +0.03(+0.53%)
Jan 29, 2021 5.830 5.830 5.700 5.700 200 +0.00(+0.00%)
Jan 28, 2021 5.840 5.850 5.700 5.700 1,002 +0.00(+0.00%)
Jan 25, 2021 5.700 5.700 5.700 0 +0.00(+0.00%)
Jan 22, 2021 5.700 5.700 5.700 5.700 2,700 +0.00(+0.00%)
Jan 21, 2021 5.500 5.750 5.500 5.700 28,300 +0.20(+3.64%)
Jan 18, 2021 5.500 5.500 5.500 0 -0.05(-0.90%)
Jan 14, 2021 5.550 5.550 5.550 0 -0.20(-3.48%)
Jan 13, 2021 5.750 5.750 5.750 5.750 2,400 -0.05(-0.86%)
Jan 12, 2021 5.790 5.800 5.790 5.800 200 +0.00(+0.00%)
Jan 11, 2021 5.850 5.850 5.760 5.800 1,845 +0.00(+0.00%)
Jan 08, 2021 5.750 5.800 5.750 5.800 1,376 +0.05(+0.87%)
Jan 07, 2021 5.750 5.750 5.740 5.750 1,520 +0.05(+0.88%)
Jan 06, 2021 5.700 5.700 5.700 5.700 4,000 +0.05(+0.88%)
Jan 05, 2021 5.650 5.660 5.650 5.650 1,102 +0.00(+0.00%)
Dec 31, 2020 5.650 5.650 5.650 0 +0.00(+0.00%)
Dec 30, 2020 5.690 5.700 5.650 5.650 9,900 +0.15(+2.73%)
Dec 29, 2020 5.430 5.500 5.430 5.500 17,276 +0.10(+1.85%)
Dec 22, 2020 5.400 5.400 5.400 0 +0.00(+0.00%)
Dec 21, 2020 5.400 5.400 5.400 5.400 9,300 +0.06(+1.12%)
Dec 18, 2020 5.250 5.400 5.250 5.340 1,280 +0.31(+6.16%)
Dec 17, 2020 5.030 5.030 5.030 5.030 100 -0.22(-4.19%)
Dec 16, 2020 5.110 5.250 5.110 5.250 2,500 +0.00(+0.00%)
Dec 15, 2020 5.250 5.250 5.250 52 +0.00(+0.00%)
Dec 14, 2020 5.250 5.250 5.250 5.250 1,000 +0.00(+0.00%)
Dec 11, 2020 5.200 5.250 5.200 5.250 1,300 -0.24(-4.37%)
Dec 10, 2020 5.230 5.490 5.230 5.490 2,300 +0.29(+5.58%)
Dec 09, 2020 5.200 5.200 5.200 5.200 1,750 -0.05(-0.95%)
Dec 08, 2020 5.250 5.250 5.250 28 +0.00(+0.00%)
Dec 07, 2020 5.250 5.250 5.250 5.250 420 +0.00(+0.00%)
Dec 04, 2020 5.250 5.250 5.250 5.250 1,018 +0.00(+0.00%)
Dec 03, 2020 5.250 5.250 5.250 5.250 1,300 +0.00(+0.00%)
Dec 02, 2020 5.210 5.250 5.170 5.250 1,400 +0.05(+0.96%)
Dec 01, 2020 4.850 5.200 4.850 5.200 5,200 -0.05(-0.95%)
Nov 27, 2020 5.250 5.250 5.250 0 +0.25(+5.00%)
Nov 26, 2020 5.000 5.000 5.000 5.000 1,000 +0.00(+0.00%)
Nov 20, 2020 5.000 5.000 5.000 0 +0.00(+0.00%)
Nov 19, 2020 4.990 5.000 4.990 5.000 600 +0.40(+8.70%)
Nov 18, 2020 4.550 4.600 4.550 4.600 9,486 +0.39(+9.26%)
Nov 17, 2020 4.210 4.210 4.210 4.210 200 -0.30(-6.65%)
Nov 16, 2020 4.600 4.600 4.510 4.510 2,255 +0.01(+0.22%)
Nov 13, 2020 4.250 4.500 4.250 4.500 600 +0.25(+5.88%)
Nov 12, 2020 4.250 4.250 4.250 4.250 700 -0.02(-0.47%)
Nov 11, 2020 4.260 4.270 4.250 4.270 6,577 -0.23(-5.11%)
Nov 10, 2020 4.500 4.500 4.500 4.500 280 +0.00(+0.00%)
Nov 03, 2020 4.500 4.500 4.500 0 +0.00(+0.00%)
Nov 02, 2020 4.500 4.500 4.500 50 +0.00(+0.00%)
Oct 30, 2020 4.500 4.500 4.500 4.500 200 +0.00(+0.00%)
Oct 28, 2020 4.500 4.500 4.500 0 +0.00(+0.00%)
Oct 27, 2020 4.500 4.500 4.500 17 +0.00(+0.00%)
Oct 26, 2020 4.500 4.500 4.500 4.500 4,800 -0.05(-1.10%)
Oct 23, 2020 4.550 4.550 4.550 4.550 1,000 +0.00(+0.00%)
Oct 21, 2020 4.550 4.550 4.550 0 +0.00(+0.00%)
Oct 20, 2020 4.560 4.560 4.550 4.550 1,200 -0.05(-1.09%)
Oct 19, 2020 4.600 4.600 4.600 4.600 200 +0.00(+0.00%)
Oct 14, 2020 4.600 4.600 4.600 0 +0.10(+2.22%)
Oct 13, 2020 4.510 4.510 4.500 4.500 5,217 +0.00(+0.00%)
Oct 09, 2020 4.500 4.500 4.500 0 +0.00(+0.00%)
Oct 08, 2020 4.500 4.500 4.500 4.500 4,500 -0.10(-2.17%)
Oct 02, 2020 4.600 4.600 4.600 0 +0.00(+0.00%)
Oct 01, 2020 4.600 4.600 4.600 4.600 500 +0.03(+0.66%)
Sep 28, 2020 4.570 4.570 4.570 0 +0.00(+0.00%)
Sep 24, 2020 4.570 4.570 4.570 0 -0.18(-3.79%)
Sep 23, 2020 4.700 4.750 4.700 4.750 1,100 +0.25(+5.56%)
Sep 21, 2020 4.500 4.500 4.500 0 +0.30(+7.14%)
Sep 17, 2020 4.200 4.200 4.200 0 +0.10(+2.44%)
Sep 16, 2020 4.110 4.110 4.100 4.100 6,900 -0.55(-11.83%)
Sep 15, 2020 4.650 4.650 4.650 50 +0.00(+0.00%)
Sep 11, 2020 4.650 4.650 4.650 0 +0.00(+0.00%)
Sep 10, 2020 4.650 4.650 4.650 4.650 300 +0.00(+0.00%)
Sep 09, 2020 4.650 4.650 4.650 4.650 100 +0.00(+0.00%)
Sep 08, 2020 4.650 4.650 4.650 4.650 400 +0.22(+4.97%)
Sep 04, 2020 4.430 4.430 4.430 0 +0.11(+2.55%)
Sep 03, 2020 4.320 4.320 4.320 4.320 2,600 +0.00(+0.00%)
Sep 02, 2020 4.320 4.320 4.320 4.320 160 -0.33(-7.10%)
Sep 01, 2020 4.320 4.650 4.320 4.650 2,300 +0.20(+4.49%)
Aug 25, 2020 4.450 4.450 4.450 0 +0.15(+3.49%)
Aug 20, 2020 4.300 4.300 4.300 0 -0.45(-9.47%)
Aug 17, 2020 4.750 4.750 4.750 0 +0.00(+0.00%)
Aug 13, 2020 4.750 4.750 4.750 0 +0.15(+3.26%)
Aug 11, 2020 4.600 4.600 4.600 0 +0.38(+9.00%)
Aug 10, 2020 4.220 4.220 4.220 3 +0.00(+0.00%)
Aug 07, 2020 4.220 4.220 4.220 4.220 100 +0.01(+0.24%)
Aug 06, 2020 4.210 4.210 4.210 4.210 100 -0.39(-8.48%)
Aug 05, 2020 4.030 4.600 4.030 4.600 250 -0.05(-1.08%)
Aug 04, 2020 4.650 4.650 4.650 9 +0.00(+0.00%)
Jul 28, 2020 4.650 4.650 4.650 0 +0.41(+9.67%)
Jul 27, 2020 4.250 4.250 3.900 4.240 5,479 +0.04(+0.95%)
Jul 23, 2020 4.200 4.200 4.200 0 -0.55(-11.58%)
Jul 16, 2020 4.750 4.750 4.750 0 +0.00(+0.00%)
Jul 15, 2020 4.750 4.750 4.750 2 +0.00(+0.00%)
Jul 10, 2020 4.750 4.750 4.750 0 +0.10(+2.15%)
Jul 09, 2020 4.640 4.650 4.640 4.650 200 +0.15(+3.33%)
Jul 08, 2020 4.500 4.500 4.500 45 +0.00(+0.00%)
Jul 03, 2020 4.500 4.500 4.500 0 +0.10(+2.27%)
Jul 02, 2020 4.400 4.400 4.400 4.400 1,000 +0.15(+3.53%)
Jun 30, 2020 4.250 4.250 4.250 0 +0.00(+0.00%)
Jun 29, 2020 4.250 4.250 4.250 4.250 8,050 +0.20(+4.94%)
Jun 26, 2020 4.070 4.070 4.050 4.050 1,100 -0.20(-4.71%)
Jun 25, 2020 4.250 4.250 4.250 4.250 200 +0.00(+0.00%)
Jun 24, 2020 4.250 4.250 4.250 4.250 6,000 +0.00(+0.00%)
Jun 23, 2020 4.250 4.250 4.250 4.250 200 -0.03(-0.70%)
Jun 19, 2020 4.280 4.280 4.280 0 +0.20(+4.90%)
Jun 18, 2020 4.050 4.080 4.050 4.080 10,988 +0.03(+0.74%)
Jun 17, 2020 4.050 4.050 3.990 4.050 10,400 +0.10(+2.53%)
Jun 11, 2020 3.950 3.950 3.950 0 -0.10(-2.47%)
Jun 09, 2020 4.050 4.050 4.050 0 -0.02(-0.49%)
Jun 08, 2020 4.050 4.070 4.050 4.070 9,920 +0.02(+0.49%)
Jun 05, 2020 4.000 4.050 4.000 4.050 6,000 +0.00(+0.00%)
Jun 04, 2020 4.050 4.050 4.050 3 +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 MenloPark.com & California Media Partners, LLC. All rights reserved.