Bear Stearns Depositor, Inc. Historical Stock Prices

TZF 
$32
*  
unch
unch
Get TZF Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading TZF now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    TZF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  32 0
03/04/2015 32 32 32 32 100
03/03/2015 32 32 32 32 00
03/02/2015 32 32 32 32 00
02/27/2015 32 32 32 32 00
02/26/2015 32 32 32 32 00
02/25/2015 32 32 32 32 00
02/24/2015 32 32 32 32 00
02/23/2015 32 32 32 32 00
02/20/2015 32 32 32 32 00
02/19/2015 32 32 32 32 00
02/18/2015 32 32 32 32 00
02/17/2015 32 32 32 32 312
02/13/2015 34.44 34.45 34.44 34.45 405
02/12/2015 33.24 33.24 33.24 33.24 00
02/11/2015 33.24 33.24 33.24 33.24 300
02/10/2015 30.38 30.38 30.38 30.38 00
02/09/2015 30.38 30.38 30.38 30.38 00
02/06/2015 30.38 30.38 30.38 30.38 00
02/05/2015 32.096 32.096 30.376 30.38 845
02/04/2015 29 29 29 29 00
02/03/2015 29 29 29 29 00
02/02/2015 36.25 37.37 29 29 1,416
01/30/2015 29.2 29.2 29.2 29.2 00
01/29/2015 29.2 29.2 29.2 29.2 00
01/28/2015 29.2 29.2 29.2 29.2 00
01/27/2015 29.2 29.2 29.2 29.2 00
01/26/2015 29.2 29.2 29.2 29.2 00
01/23/2015 29.209 29.209 29.2 29.2 279
01/22/2015 34.45 34.45 34.45 34.45 00
01/21/2015 34.45 34.45 34.45 34.45 00
01/20/2015 34.45 34.45 34.45 34.45 00
01/16/2015 34.45 34.45 34.45 34.45 00
01/15/2015 34.45 34.45 34.45 34.45 00
01/14/2015 34.45 34.45 34.45 34.45 100
01/13/2015 34.45 34.45 34.45 34.45 223
01/12/2015 31.4975 31.4975 31.4975 31.4975 00
01/09/2015 31.4975 31.4975 31.4975 31.4975 00
01/08/2015 31.4975 31.4975 31.4975 31.4975 00
01/07/2015 31.4975 31.4975 31.4975 31.4975 00
01/06/2015 31.4975 31.4975 31.4975 31.4975 300
01/05/2015 29 29 29 29 00
01/02/2015 29 29 29 29 00
12/31/2014 29 29 29 29 00
12/30/2014 29 29 29 29 00
12/29/2014 29 29 29 29 00
12/26/2014 29 29 29 29 00
12/24/2014 29 29 29 29 00
12/23/2014 29 29 29 29 00
12/22/2014 29 29 29 29 00
12/19/2014 30.8 30.8 29 29 400
12/18/2014 28.85 28.85 28.85 28.85 00
12/17/2014 28.85 28.85 28.85 28.85 00
12/16/2014 28.85 28.85 28.85 28.85 00
12/15/2014 28.85 28.85 28.85 28.85 00
12/12/2014 28.85 28.85 28.85 28.85 00
12/11/2014 28.85 28.85 28.85 28.85 00
12/10/2014 28.85 28.85 28.85 28.85 00
12/09/2014 28.85 28.85 28.85 28.85 00
12/08/2014 28.85 28.85 28.85 28.85 00
12/05/2014 28.85 28.85 28.85 28.85 300
12/04/2014 29.75 29.75 29.75 29.75 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?