Bear Stearns Depositor, Inc. Historical Stock Prices

TZF 
$40
*  
unch
unch
Get TZF Alerts
*Delayed - data as of Oct. 24, 2014 11:55 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 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
11:55 N/A N/A N/A  40 0
10/23/2014 40 40 40 40 00
10/22/2014 40 40 40 40 00
10/21/2014 40 40 40 40 00
10/20/2014 40 40 40 40 00
10/17/2014 40 40 40 40 00
10/16/2014 40 40 40 40 00
10/15/2014 40 40 40 40 00
10/14/2014 40 40 40 40 00
10/13/2014 40 40 40 40 00
10/10/2014 40 40 40 40 00
10/09/2014 40 40 40 40 00
10/08/2014 40 40 40 40 00
10/07/2014 40 40 40 40 00
10/06/2014 46 46 40 40 1,013
10/03/2014 50 50 50 50 307
10/02/2014 51 51.0001 51 51.0001 396
10/01/2014 57.077 57.077 57.077 57.077 170
09/30/2014 52.5 56.2 52.5 53 1,219
09/29/2014 40.52 50.2 40.52 50.2 1,372
09/26/2014 38.9 40.62 38.9 40.62 200
09/25/2014 37 37 37 37 100
09/24/2014 36.5 36.5 36.5 36.5 00
09/23/2014 36.5 36.5 35.05 36.5 318
09/22/2014 29.87 45.35 29.87 38.39 5,026
09/19/2014 28.304 28.304 28.304 28.304 00
09/18/2014 28.304 28.304 28.304 28.304 00
09/17/2014 28.304 28.304 28.304 28.304 00
09/16/2014 28.304 28.304 28.304 28.304 00
09/15/2014 28.304 28.304 28.304 28.304 00
09/12/2014 28.304 28.304 28.304 28.304 00
09/11/2014 28.304 28.304 28.304 28.304 170
09/10/2014 27.02 27.02 27.02 27.02 00
09/09/2014 27.02 27.02 27.02 27.02 00
09/08/2014 27.02 27.02 27.02 27.02 00
09/05/2014 32.84 32.84 27.02 27.02 553
09/04/2014 34.86 34.86 34.86 34.86 00
09/03/2014 34.86 34.86 34.86 34.86 00
09/02/2014 34.86 34.86 34.86 34.86 00
08/29/2014 34.86 34.86 34.86 34.86 00
08/28/2014 34.86 34.86 34.86 34.86 00
08/27/2014 34.86 34.86 34.86 34.86 00
08/26/2014 34.86 34.86 34.86 34.86 200
08/25/2014 34.79 34.79 34.79 34.79 00
08/22/2014 34.79 34.79 34.79 34.79 00
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
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?