Bear Stearns Depositor, Inc. Historical Stock Prices

TZF 
$28.304
*  
unch
unch
Get TZF Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

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

Results for: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  28.304 0
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
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
05/20/2014 28.3 29.07 28.3 29.07 900
05/19/2014 27.8 27.8 27.8 27.8 100
05/16/2014 27.5 27.5 27.5 27.5 00
05/15/2014 27.5 27.5 27.5 27.5 00
05/14/2014 27.5 27.5 27.5 27.5 00
05/13/2014 27.5 27.5 27.5 27.5 00
05/12/2014 27.5 27.5 27.5 27.5 00
05/09/2014 27.5 27.5 27.5 27.5 00
05/08/2014 27.5 27.5 27.5 27.5 102
05/07/2014 27.39 27.39 27.39 27.39 275
05/06/2014 28.2999 28.2999 28.2999 28.2999 00
05/05/2014 28.2999 28.2999 28.2999 28.2999 00
05/02/2014 28.2999 28.2999 28.2999 28.2999 181
05/01/2014 26.59 26.59 26.59 26.59 00
04/30/2014 26.59 26.59 26.59 26.59 00
04/29/2014 26.59 26.59 26.59 26.59 00
04/28/2014 26.59 26.59 26.59 26.59 191
04/25/2014 26.62 26.62 26.62 26.62 00
04/24/2014 26.62 26.62 26.62 26.62 00
04/23/2014 26.62 26.62 26.62 26.62 00
04/22/2014 26.62 26.62 26.62 26.62 00
04/21/2014 26.62 26.62 26.62 26.62 00
04/17/2014 26.62 26.62 26.6 26.62 518
04/16/2014 25.86 25.86 25.86 25.86 00
04/15/2014 25.86 25.86 25.86 25.86 00
04/14/2014 25.86 25.86 25.86 25.86 00
04/11/2014 25.86 25.86 25.86 25.86 846
04/10/2014 28.36 28.36 28.36 28.36 00
04/09/2014 28.36 28.36 28.36 28.36 00
04/08/2014 28.36 28.36 28.36 28.36 00
04/07/2014 28.36 28.36 28.36 28.36 00
04/04/2014 28.36 28.36 28.36 28.36 00
04/03/2014 28.36 28.36 28.36 28.36 180
04/02/2014 26.972 26.972 26.972 26.972 00
04/01/2014 26.972 26.972 26.972 26.972 00
03/31/2014 26.972 26.972 26.972 26.972 00
03/28/2014 26.972 26.972 26.972 26.972 00
03/27/2014 26.972 26.972 26.972 26.972 00
03/26/2014 26.972 26.972 26.972 26.972 207
03/25/2014 27.55 27.55 27.55 27.55 00
03/24/2014 27.55 27.55 27.55 27.55 00
03/21/2014 27.55 27.55 27.55 27.55 00
03/20/2014 27.55 27.55 27.55 27.55 104
03/19/2014 27.55 27.55 27.55 27.55 00
03/18/2014 27.55 27.55 27.55 27.55 00
03/17/2014 27.55 27.55 27.55 27.55 00
03/14/2014 27.55 27.55 27.55 27.55 00
03/13/2014 27.55 27.55 27.55 27.55 00
03/12/2014 27.55 27.55 27.55 27.55 100
03/11/2014 27.118 27.118 27.118 27.118 100
03/10/2014 28.41 29.27 27.55 28.41 00
03/07/2014 27.72 27.72 27.72 27.72 00
03/06/2014 27.72 27.72 27.72 27.72 00
03/05/2014 27.72 27.72 27.72 27.72 00
03/04/2014 28.6 28.6 27.72 27.72 950
03/03/2014 28.6 28.6 28.6 28.6 00
02/28/2014 28.6 28.6 28.6 28.6 00
02/27/2014 28.6 28.6 28.6 28.6 00
02/26/2014 28.6 28.6 28.6 28.6 00
02/25/2014 28.6 28.6 28.6 28.6 00
02/24/2014 28.6 28.6 28.6 28.6 00
02/21/2014 28.6 28.6 28.6 28.6 00
02/20/2014 28.6 28.6 28.6 28.6 00
02/19/2014 28.6 28.6 28.6 28.6 00
02/18/2014 28.6 28.6 28.6 28.6 00
02/14/2014 28.6 28.6 28.6 28.6 00
02/13/2014 28.6 28.6 28.6 28.6 00
02/12/2014 28.6 28.6 28.6 28.6 00
02/11/2014 28.6 28.6 28.6 28.6 00
02/10/2014 28.6 28.6 28.6 28.6 00
02/07/2014 28.6 28.6 28.6 28.6 00
02/06/2014 28.6 28.6 28.6 28.6 00
02/05/2014 28.6 28.6 28.6 28.6 00
02/04/2014 28.6 28.6 28.6 28.6 00
02/03/2014 28.6 28.6 28.6 28.6 00
01/31/2014 28.6 28.6 28.6 28.6 00
01/30/2014 28.6 28.6 28.6 28.6 00
01/29/2014 28.6 28.6 28.6 28.6 00
01/28/2014 28.6 28.6 28.6 28.6 00
01/27/2014 28.6 28.6 28.6 28.6 00
01/24/2014 28.6 28.6 28.6 28.6 00
01/23/2014 28.6 28.6 28.6 28.6 00
01/22/2014 28.6 28.6 28.6 28.6 00
01/21/2014 28.6 28.6 28.6 28.6 00
01/17/2014 28.6 28.6 28.6 28.6 100
01/16/2014 29 29 29 29 00
01/15/2014 29 29 29 29 00
01/14/2014 29 29 29 29 00
01/13/2014 29 29 29 29 00
01/10/2014 29 29 29 29 00
01/09/2014 29 29 29 29 00
01/08/2014 29 29 29 29 00
01/07/2014 29 29 29 29 110
01/06/2014 30 30 30 30 00
01/03/2014 30 30 30 30 00
01/02/2014 30 30 30 30 00
12/31/2013 30 30 30 30 00
12/30/2013 30 30 30 30 00
12/27/2013 30 30 30 30 00
12/26/2013 30 30 30 30 00
12/24/2013 30 30 30 30 00
12/23/2013 30 30 30 30 00
12/20/2013 30 30 30 30 00
12/19/2013 30 30 30 30 00
12/18/2013 30 30 30 30 00
12/17/2013 30 30 30 30 00
12/16/2013 30 30 30 30 100
12/13/2013 31.419 31.419 31.419 31.419 00
12/12/2013 31.419 31.419 31.419 31.419 00
12/11/2013 31.419 31.419 31.419 31.419 100
12/10/2013 28.952 28.952 28.952 28.952 00
12/09/2013 28.952 28.952 28.952 28.952 148
12/06/2013 29.47 29.47 29.47 29.47 00
12/05/2013 29.47 29.47 29.47 29.47 163
12/04/2013 29.2 29.2 29.2 29.2 00
12/03/2013 29.2 29.2 29.2 29.2 00
12/02/2013 29.2 29.2 29.2 29.2 00
11/29/2013 29.2 29.2 29.2 29.2 00
11/27/2013 29.2 29.2 29.2 29.2 00
11/26/2013 29.2 29.2 29.2 29.2 300
11/25/2013 29.47 29.47 28.974 29.47 358
11/22/2013 27.75 27.75 27.75 27.75 100
11/21/2013 27.98 27.98 27.98 27.98 00
11/20/2013 27.98 27.98 27.98 27.98 100
11/19/2013 27.98 27.98 27.98 27.98 00
11/18/2013 27.98 27.98 27.98 27.98 00
11/15/2013 27.979 27.98 27.979 27.98 600
11/14/2013 27.25 27.25 27.25 27.25 00
11/13/2013 27.25 27.25 27.25 27.25 00
11/12/2013 27.25 27.25 27.25 27.25 00
11/11/2013 27.25 27.25 27.25 27.25 00
11/08/2013 27.25 27.25 27.25 27.25 00
11/07/2013 27.25 27.25 27.25 27.25 00
11/06/2013 27.25 27.25 27.25 27.25 00
11/05/2013 27.25 27.25 27.25 27.25 00
11/04/2013 27.25 27.25 27.25 27.25 00
11/01/2013 27.25 27.25 27.25 27.25 00
10/31/2013 27.25 27.25 27.25 27.25 00
10/30/2013 27.25 27.25 27.25 27.25 00
10/29/2013 27.25 27.25 27.25 27.25 00
10/28/2013 27.25 27.25 27.25 27.25 00
10/25/2013 27.25 27.25 27.25 27.25 00
10/24/2013 27.25 27.25 27.25 27.25 00
10/23/2013 27.25 27.25 27.25 27.25 100
10/22/2013 27.16 27.16 27.16 27.16 00
10/21/2013 27.16 27.16 27.16 27.16 00
10/18/2013 27.16 27.16 27.16 27.16 00
10/17/2013 27.16 27.16 27.16 27.16 00
10/16/2013 27.16 27.16 27.16 27.16 00
10/15/2013 27.16 27.16 27.16 27.16 00
10/14/2013 27.16 27.16 27.16 27.16 00
10/11/2013 27.16 27.16 27.16 27.16 00
10/10/2013 27.16 27.16 27.16 27.16 00
10/09/2013 27.16 27.16 27.16 27.16 00
10/08/2013 27.16 27.16 27.16 27.16 00
10/07/2013 27.16 27.16 27.16 27.16 00
10/04/2013 27.16 27.16 27.16 27.16 00
10/03/2013 27.16 27.16 27.16 27.16 00
10/02/2013 27.16 27.16 27.16 27.16 00
10/01/2013 27.16 27.16 27.16 27.16 00
09/30/2013 27.16 27.16 27.16 27.16 00
09/27/2013 27.16 27.16 27.16 27.16 00
09/26/2013 27.16 27.16 27.16 27.16 00
09/25/2013 27.16 27.16 27.16 27.16 00
09/24/2013 27.16 27.16 27.16 27.16 00
09/23/2013 29.54 29.55 24.94 27.16 700
09/20/2013 28.45 28.45 28.45 28.45 00
09/19/2013 28.45 28.45 28.45 28.45 00
09/18/2013 28.45 28.45 28.45 28.45 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?