Terra Firma Capital Corporation (TFCCF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2023 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Oct 02, 2023 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Sept 29, 2023 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Sept 28, 2023 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Sept 27, 2023 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Sept 26, 2023 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Sept 25, 2023 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Sept 22, 2023 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Sept 21, 2023 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Sept 20, 2023 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 600 |
| Sept 19, 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Sept 18, 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Sept 15, 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Sept 14, 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Sept 13, 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Sept 12, 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Sept 11, 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Sept 08, 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Sept 07, 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Sept 06, 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Sept 05, 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Sept 01, 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Aug 31, 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Aug 30, 2023 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | 900 |
| Aug 29, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Aug 28, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Aug 25, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Aug 24, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Aug 23, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Aug 22, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Aug 21, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Aug 18, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Aug 17, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Aug 16, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Aug 15, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Aug 14, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Aug 11, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Aug 10, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Aug 09, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Aug 08, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Aug 07, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Aug 04, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Aug 03, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Aug 02, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Aug 01, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Jul 31, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Jul 28, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Jul 27, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,300 |
| Jul 26, 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Jul 25, 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Jul 24, 2023 | 4.95 | 5.20 | 4.95 | 5.20 | 5.20 | 700 |
| Jul 21, 2023 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Jul 20, 2023 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Jul 19, 2023 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Jul 18, 2023 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Jul 17, 2023 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Jul 14, 2023 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Jul 13, 2023 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Jul 12, 2023 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 2,000 |
| Jul 11, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| Jul 10, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| Jul 07, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| Jul 06, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| Jul 05, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| Jul 03, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| Jun 30, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| Jun 29, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| Jun 29, 2023 | 0.06 Dividend | |||||
| Jun 28, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| Jun 27, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| Jun 26, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| Jun 23, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| Jun 22, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| Jun 21, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| Jun 20, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| Jun 16, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| Jun 15, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| Jun 14, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| Jun 13, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| Jun 12, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| Jun 09, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| Jun 08, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| Jun 07, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| Jun 06, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| Jun 05, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| Jun 02, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| Jun 01, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| May 31, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| May 30, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| May 26, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| May 25, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| May 24, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| May 23, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| May 22, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| May 19, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| May 18, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| May 17, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| May 16, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| May 15, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| May 12, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
