Bear Stearns Depositor, Inc. Historical Stock Prices

TZF 
$34.79
*  
unch
unch
Get TZF Alerts
*Delayed - data as of Aug. 22, 2014 12:51 ET  -  Find a broker to begin trading TZF now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    TZF Real Time
 
 
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 for next time

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

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
12:51 N/A N/A N/A  34.79 0
08/21/2014 34.79 34.79 34.79 34.79 00
08/20/2014 34.79 34.79 34.79 34.79 00
08/19/2014 34.79 34.79 34.79 34.79 00
08/18/2014 34.79 34.79 34.79 34.79 00
08/15/2014 34.79 34.79 34.79 34.79 00
08/14/2014 34.79 34.79 34.79 34.79 00
08/13/2014 34.79 34.79 34.79 34.79 00
08/12/2014 34.79 34.79 34.79 34.79 00
08/11/2014 34.79 34.79 34.79 34.79 00
08/08/2014 34.79 34.79 34.79 34.79 00
08/07/2014 34.79 34.79 34.79 34.79 00
08/06/2014 34.79 34.79 34.79 34.79 00
08/05/2014 34.79 34.79 34.79 34.79 00
08/04/2014 34.8 34.8 34.79 34.79 200
08/01/2014 35.4999 35.4999 35.4999 35.4999 00
07/31/2014 35.4999 35.4999 35.4999 35.4999 00
07/30/2014 35.4999 35.4999 35.4999 35.4999 200
07/29/2014 35.54 35.88 35.51 35.88 393
07/28/2014 36.691 36.691 36.691 36.691 209
07/25/2014 37.44 37.44 37.44 37.44 00
07/24/2014 37.44 37.44 37.44 37.44 00
07/23/2014 37.44 37.44 37.44 37.44 00
07/22/2014 37.44 37.44 37.44 37.44 160
07/21/2014 37.44 37.44 37.44 37.44 235
07/18/2014 46.7999 46.7999 46.7999 46.7999 00
07/17/2014 46.7999 46.7999 46.7999 46.7999 00
07/16/2014 46.7999 46.7999 46.7999 46.7999 00
07/15/2014 46.7999 46.7999 46.7999 46.7999 00
07/14/2014 46.7999 46.7999 46.7999 46.7999 400
07/11/2014 36.57 36.57 36.57 36.57 00
07/10/2014 36.57 36.57 36.57 36.57 00
07/09/2014 36.57 36.57 36.57 36.57 00
07/08/2014 35.85 36.57 35.85 36.57 407
07/07/2014 33.19 33.19 33.19 33.19 00
07/03/2014 33.19 33.19 33.19 33.19 00
07/02/2014 33.19 33.19 33.19 33.19 218
07/01/2014 33.19 33.191 33.19 33.19 639
06/30/2014 33.87 33.87 33.87 33.87 356
06/27/2014 32.57 33.23 32.52 33.23 1,294
06/26/2014 31.27 31.95 30.68 31.95 611
06/25/2014 30.68 30.68 30.68 30.68 00
06/24/2014 30.68 30.68 30.68 30.68 00
06/23/2014 30.68 30.68 30.68 30.68 00
06/20/2014 30.68 30.68 30.68 30.68 00
06/19/2014 29.869 31.95 29.84 30.68 1,762
06/18/2014 29.5 29.5 29.5 29.5 00
06/17/2014 29.5 29.5 29.5 29.5 00
06/16/2014 29.5 29.5 29.5 29.5 00
06/13/2014 29.491 29.5 29.491 29.5 343
06/12/2014 28.51 28.51 28.51 28.51 00
06/11/2014 28.51 28.51 28.51 28.51 00
06/10/2014 28.51 28.51 28.51 28.51 00
06/09/2014 28.51 28.51 28.51 28.51 00
06/06/2014 28.51 28.51 28.51 28.51 00
06/05/2014 28.51 28.51 28.51 28.51 00
06/04/2014 28.51 28.51 28.51 28.51 146
06/03/2014 29.518 29.518 29.518 29.518 00
06/02/2014 29 29.518 29 29.518 563
05/30/2014 26.61 26.61 26.61 26.61 00
05/29/2014 26.61 26.61 26.61 26.61 145
05/28/2014 27.05 27.05 26.5 26.55 764
05/27/2014 29.06 29.06 29.06 29.06 00
05/23/2014 29.06 29.06 29.06 29.06 00
05/22/2014 29.06 29.06 29.06 29.06 225
05/21/2014 29.07 29.07 29.07 29.07 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?