Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TCF Financial Corp (NQ: TCF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 28.66 29.18 27.46 28.02 1,155,037 -1.37(-4.65%)
May 28, 2020 31.01 31.01 28.84 29.39 717,494 -1.23(-4.02%)
May 27, 2020 29.58 30.75 28.31 30.62 934,413 +2.47(+8.78%)
May 26, 2020 26.70 28.54 26.36 28.15 684,838 +2.88(+11.39%)
May 22, 2020 26.00 26.28 24.78 25.27 453,779 -0.41(-1.59%)
May 21, 2020 25.61 26.33 25.56 25.68 835,014 -0.20(-0.79%)
May 20, 2020 24.66 25.96 24.37 25.88 711,296 +1.79(+7.44%)
May 19, 2020 25.17 25.64 24.06 24.09 756,288 -1.30(-5.11%)
May 18, 2020 23.97 25.63 23.74 25.39 983,038 +2.72(+12.01%)
May 15, 2020 22.42 23.04 21.30 22.66 669,884 -0.10(-0.43%)
May 14, 2020 20.70 23.00 20.20 22.76 785,474 +1.07(+4.91%)
May 13, 2020 23.25 23.25 21.10 21.70 997,749 -1.73(-7.37%)
May 12, 2020 25.09 25.49 23.39 23.42 778,456 -1.65(-6.58%)
May 11, 2020 26.24 26.24 24.73 25.07 1,423,148 -1.80(-6.71%)
May 08, 2020 25.88 26.94 25.78 26.88 744,188 +1.83(+7.31%)
May 07, 2020 25.11 26.31 24.89 25.04 528,682 +0.32(+1.31%)
May 06, 2020 25.65 26.12 24.49 24.72 576,565 -0.53(-2.12%)
May 05, 2020 26.52 27.07 25.02 25.25 840,097 -0.08(-0.30%)
May 04, 2020 25.46 25.82 24.82 25.33 719,239 -0.73(-2.82%)
May 01, 2020 27.27 28.27 25.47 26.06 829,613 -2.26(-7.98%)
Apr 30, 2020 28.43 28.76 27.35 28.33 1,351,084 -1.38(-4.66%)
Apr 29, 2020 28.49 29.95 27.72 29.71 1,071,374 +2.60(+9.61%)
Apr 28, 2020 27.24 29.58 25.73 27.10 1,504,741 +2.63(+10.76%)
Apr 27, 2020 22.97 24.80 22.74 24.47 1,096,469 +1.93(+8.55%)
Apr 24, 2020 22.08 22.78 21.58 22.54 619,877 +0.73(+3.37%)
Apr 23, 2020 21.34 22.46 21.11 21.81 723,632 +0.54(+2.56%)
Apr 22, 2020 22.33 22.65 21.00 21.27 749,913 -0.50(-2.28%)
Apr 21, 2020 22.32 22.87 21.65 21.76 857,101 -1.56(-6.71%)
Apr 20, 2020 22.82 23.98 22.31 23.33 1,200,915 -0.33(-1.41%)
Apr 17, 2020 23.78 24.19 23.01 23.66 1,295,831 +2.44(+11.51%)
Apr 16, 2020 22.43 23.42 21.01 21.22 1,425,681 -1.34(-5.92%)
Apr 15, 2020 22.95 24.10 22.28 22.55 853,192 -1.91(-7.80%)
Apr 14, 2020 25.92 26.58 23.97 24.46 1,609,027 -0.95(-3.75%)
Apr 13, 2020 27.27 27.27 25.05 25.42 1,907,484 -2.14(-7.76%)
Apr 09, 2020 25.58 27.72 24.88 27.55 1,599,481 +2.87(+11.64%)
Apr 08, 2020 24.03 25.02 23.62 24.68 1,443,650 +1.15(+4.91%)
Apr 07, 2020 23.78 24.73 23.11 23.53 1,202,644 +1.34(+6.02%)
Apr 06, 2020 21.13 22.52 20.57 22.19 1,011,233 +2.22(+11.13%)
Apr 03, 2020 21.04 21.36 19.57 19.97 1,100,455 -1.24(-5.85%)
Apr 02, 2020 19.75 21.77 19.34 21.21 1,266,882 +1.15(+5.76%)
Apr 01, 2020 20.26 20.83 19.64 20.05 1,197,722 -1.56(-7.24%)
Mar 31, 2020 21.90 22.55 21.16 21.62 1,023,852 -0.40(-1.82%)
Mar 30, 2020 23.37 23.84 21.41 22.02 1,707,020 -1.47(-6.25%)
Mar 27, 2020 24.33 25.54 23.38 23.49 1,357,567 -2.30(-8.92%)
Mar 26, 2020 22.88 26.14 21.96 25.79 1,559,059 +3.33(+14.83%)
Mar 25, 2020 22.22 23.36 20.16 22.46 1,602,527 +0.81(+3.75%)
Mar 24, 2020 19.32 21.80 19.00 21.65 1,073,515 +3.57(+19.74%)
Mar 23, 2020 20.15 20.75 17.12 18.08 1,417,786 -2.29(-11.24%)
Mar 20, 2020 20.97 23.02 20.09 20.37 2,810,726 -0.19(-0.93%)
Mar 19, 2020 16.95 21.30 16.74 20.56 2,010,213 +3.05(+17.44%)
Mar 18, 2020 21.34 22.40 16.18 17.51 2,329,816 -5.49(-23.86%)
Mar 17, 2020 21.79 22.99 20.32 22.99 1,717,912 +1.71(+8.02%)
Mar 16, 2020 21.84 23.82 20.75 21.29 1,431,440 -5.24(-19.75%)
Mar 13, 2020 24.67 26.58 23.18 26.52 1,736,684 +3.48(+15.11%)
Mar 12, 2020 23.78 24.79 21.90 23.04 1,910,763 -3.06(-11.73%)
Mar 11, 2020 27.71 27.99 25.65 26.10 1,127,943 -2.46(-8.62%)
Mar 10, 2020 26.72 28.67 25.93 28.56 2,170,671 +3.14(+12.34%)
Mar 09, 2020 27.48 28.23 25.34 25.43 1,549,184 -5.54(-17.90%)
Mar 06, 2020 31.29 32.41 30.47 30.97 1,212,712 -1.89(-5.75%)
Mar 05, 2020 34.71 34.71 32.50 32.86 1,266,217 -2.30(-6.54%)
Mar 04, 2020 35.14 35.96 34.01 35.16 1,881,116 +0.46(+1.32%)
Mar 03, 2020 36.21 36.77 34.42 34.70 1,378,391 -1.44(-3.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.