Telebanc Financial Corp (TBFC) Historical Stock Data
Historical Data
In the past 30 trading days, TBFC is down -0.86% a day on average. There have been 13 days where Telebanc Financial Corp closed green and 17 days where TBFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2000-01-12 | 28.00 | 27.19 | ↓$0.81 (-2.90%) | 26.81 | 28.56 | 600.73K |
| 2000-01-11 | 28.00 | 27.81 | ↓$0.19 (-0.67%) | 27.75 | 29.00 | 1.06M |
| 2000-01-10 | 26.63 | 27.81 | ↑$1.19 (4.46%) | 26.44 | 28.25 | 426.52K |
| 2000-01-07 | 26.13 | 26.13 | ↑$0.00 (0.00%) | 26.06 | 26.69 | 393.18K |
| 2000-01-06 | 26.13 | 26.25 | ↑$0.13 (0.48%) | 26.13 | 27.31 | 309.66K |
| 2000-01-05 | 26.50 | 26.44 | ↓$0.06 (-0.23%) | 25.13 | 26.94 | 394.38K |
| 2000-01-04 | 26.00 | 26.63 | ↑$0.63 (2.40%) | 25.94 | 28.88 | 612.25K |
| 2000-01-03 | 25.75 | 27.25 | ↑$1.50 (5.83%) | 25.25 | 27.56 | 483.69K |
| 1999-12-31 | 26.13 | 26.00 | ↓$0.13 (-0.48%) | 25.50 | 26.44 | 386.05K |
| 1999-12-30 | 28.00 | 26.44 | ↓$1.56 (-5.58%) | 25.75 | 28.81 | 1.18M |
| 1999-12-29 | 26.63 | 27.38 | ↑$0.75 (2.82%) | 25.69 | 28.13 | 1.29M |
| 1999-12-28 | 27.56 | 25.13 | ↓$2.44 (-8.85%) | 24.50 | 27.75 | 743.86K |
| 1999-12-27 | 27.94 | 27.88 | ↓$0.06 (-0.23%) | 27.06 | 28.50 | 409.08K |
| 1999-12-23 | 27.19 | 27.06 | ↓$0.13 (-0.46%) | 26.88 | 28.19 | 679.09K |
| 1999-12-22 | 28.13 | 27.19 | ↓$0.94 (-3.33%) | 26.56 | 28.69 | 1.03M |
| 1999-12-21 | 28.63 | 28.75 | ↑$0.13 (0.44%) | 28.31 | 29.50 | 1.46M |
| 1999-12-20 | 27.50 | 28.31 | ↑$0.81 (2.96%) | 27.38 | 28.50 | 1.04M |
| 1999-12-17 | 28.81 | 27.25 | ↓$1.56 (-5.42%) | 26.56 | 28.81 | 748.51K |
| 1999-12-16 | 29.00 | 28.00 | ↓$1.00 (-3.45%) | 27.13 | 29.00 | 626.69K |
| 1999-12-15 | 27.50 | 27.69 | ↑$0.19 (0.68%) | 26.31 | 28.25 | 859.35K |
| 1999-12-14 | 29.44 | 28.13 | ↓$1.31 (-4.46%) | 27.50 | 30.31 | 528.81K |
| 1999-12-13 | 31.00 | 31.09 | ↑$0.09 (0.30%) | 29.81 | 31.63 | 832.98K |
| 1999-12-10 | 28.75 | 31.00 | ↑$2.25 (7.83%) | 27.00 | 31.00 | 1.63M |
| 1999-12-09 | 26.94 | 27.50 | ↑$0.56 (2.09%) | 25.25 | 28.63 | 1.57M |
| 1999-12-08 | 25.56 | 25.38 | ↓$0.19 (-0.74%) | 24.00 | 25.88 | 1.18M |
| 1999-12-07 | 24.88 | 25.13 | ↑$0.25 (1.01%) | 23.25 | 25.88 | 0.98M |
| 1999-12-06 | 26.25 | 24.69 | ↓$1.56 (-5.95%) | 24.50 | 26.25 | 667.82K |
| 1999-12-03 | 26.13 | 25.06 | ↓$1.06 (-4.07%) | 25.00 | 26.50 | 745.96K |
| 1999-12-02 | 26.44 | 25.44 | ↓$1.00 (-3.78%) | 24.88 | 26.50 | 817.41K |
| 1999-12-01 | 27.19 | 25.44 | ↓$1.75 (-6.44%) | 25.06 | 27.38 | 369.28K |
Create an account or log in to view more rows.
$TBFC see you on the moon