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 29.58 30.11 28.34 28.92 1,119,200 -1.41(-4.65%)
May 28, 2020 32.00 32.00 29.76 30.33 695,233 -1.27(-4.02%)
May 27, 2020 30.53 31.73 29.22 31.60 905,422 +2.55(+8.78%)
May 26, 2020 27.55 29.45 27.20 29.05 663,590 +2.97(+11.39%)
May 22, 2020 26.83 27.12 25.57 26.08 439,700 -0.42(-1.58%)
May 21, 2020 26.43 27.18 26.38 26.50 809,107 -0.21(-0.79%)
May 20, 2020 25.45 26.79 25.15 26.71 689,227 +1.85(+7.44%)
May 19, 2020 25.98 26.46 24.83 24.86 732,823 -1.34(-5.11%)
May 18, 2020 24.74 26.45 24.50 26.20 952,538 +2.81(+12.01%)
May 15, 2020 23.14 23.78 21.98 23.39 649,100 -0.10(-0.43%)
May 14, 2020 21.36 23.74 20.85 23.49 761,104 +0.75(+3.30%)
May 13, 2020 24.37 24.37 22.12 22.74 951,912 -1.81(-7.37%)
May 12, 2020 26.30 26.72 24.52 24.55 742,694 -1.73(-6.58%)
May 11, 2020 27.50 27.50 25.92 26.28 1,357,768 -1.89(-6.71%)
May 08, 2020 27.13 28.24 27.02 28.17 710,000 +1.92(+7.31%)
May 07, 2020 26.32 27.58 26.09 26.25 504,394 +0.34(+1.31%)
May 06, 2020 26.88 27.38 25.67 25.91 550,078 -0.56(-2.12%)
May 05, 2020 27.80 28.37 26.22 26.47 801,503 -0.08(-0.30%)
May 04, 2020 26.69 27.06 26.01 26.55 686,197 -0.77(-2.82%)
May 01, 2020 28.58 29.63 26.70 27.32 791,500 -2.37(-7.98%)
Apr 30, 2020 29.80 30.15 28.67 29.69 1,289,015 -1.45(-4.66%)
Apr 29, 2020 29.86 31.39 29.05 31.14 1,022,155 +2.73(+9.61%)
Apr 28, 2020 28.55 31.00 26.97 28.41 1,435,613 +2.76(+10.76%)
Apr 27, 2020 24.08 25.99 23.84 25.65 1,046,097 +2.02(+8.55%)
Apr 24, 2020 23.14 23.88 22.62 23.63 591,400 +0.77(+3.37%)
Apr 23, 2020 22.37 23.54 22.13 22.86 690,388 +0.57(+2.56%)
Apr 22, 2020 23.41 23.74 22.01 22.29 715,462 -0.52(-2.28%)
Apr 21, 2020 23.40 23.97 22.69 22.81 817,726 -1.64(-6.71%)
Apr 20, 2020 23.92 25.13 23.38 24.45 1,145,745 -0.35(-1.41%)
Apr 17, 2020 24.92 25.36 24.12 24.80 1,236,300 +2.56(+11.51%)
Apr 16, 2020 23.51 24.54 22.02 22.24 1,360,185 -1.40(-5.92%)
Apr 15, 2020 24.06 25.26 23.36 23.64 813,996 -2.00(-7.80%)
Apr 14, 2020 27.17 27.86 25.12 25.64 1,535,108 -1.00(-3.75%)
Apr 13, 2020 28.58 28.58 26.26 26.64 1,819,853 -2.24(-7.76%)
Apr 09, 2020 26.81 29.05 26.08 28.88 1,526,000 +3.01(+11.64%)
Apr 08, 2020 25.19 26.22 24.76 25.87 1,377,328 +1.21(+4.91%)
Apr 07, 2020 24.92 25.93 24.22 24.66 1,147,394 +1.40(+6.02%)
Apr 06, 2020 22.15 23.61 21.56 23.26 964,777 +2.33(+11.13%)
Apr 03, 2020 22.05 22.39 20.51 20.93 1,049,900 -1.30(-5.85%)
Apr 02, 2020 20.70 22.82 20.27 22.23 1,208,681 +1.21(+5.76%)
Apr 01, 2020 21.24 21.83 20.59 21.02 1,142,698 -1.64(-7.24%)
Mar 31, 2020 22.95 23.64 22.18 22.66 976,816 -0.42(-1.82%)
Mar 30, 2020 24.50 24.99 22.44 23.08 1,628,599 -1.54(-6.26%)
Mar 27, 2020 25.50 26.77 24.51 24.62 1,295,200 -2.41(-8.92%)
Mar 26, 2020 23.98 27.40 23.02 27.03 1,487,435 +3.49(+14.83%)
Mar 25, 2020 23.29 24.48 21.13 23.54 1,528,906 +0.85(+3.75%)
Mar 24, 2020 20.25 22.85 19.91 22.69 1,024,197 +3.74(+19.74%)
Mar 23, 2020 21.12 21.75 17.94 18.95 1,352,652 -2.40(-11.24%)
Mar 20, 2020 21.98 24.13 21.06 21.35 2,681,600 -0.20(-0.93%)
Mar 19, 2020 17.77 22.33 17.55 21.55 1,917,863 +3.20(+17.44%)
Mar 18, 2020 22.37 23.48 16.96 18.35 2,222,783 -5.75(-23.86%)
Mar 17, 2020 22.84 24.10 21.30 24.10 1,638,990 +1.79(+8.02%)
Mar 16, 2020 22.89 24.97 21.75 22.31 1,365,679 -5.49(-19.75%)
Mar 13, 2020 25.86 27.86 24.30 27.80 1,656,900 +3.65(+15.11%)
Mar 12, 2020 24.93 25.98 22.96 24.15 1,822,982 -3.21(-11.73%)
Mar 11, 2020 29.04 29.34 26.89 27.36 1,076,125 -2.58(-8.62%)
Mar 10, 2020 28.01 30.05 27.18 29.94 2,070,949 +3.29(+12.35%)
Mar 09, 2020 28.80 29.59 26.56 26.65 1,478,014 -5.81(-17.90%)
Mar 06, 2020 32.80 33.97 31.94 32.46 1,157,000 -1.98(-5.75%)
Mar 05, 2020 36.38 36.38 34.06 34.44 1,208,047 -2.41(-6.54%)
Mar 04, 2020 36.83 37.69 35.65 36.85 1,794,697 +0.48(+1.32%)
Mar 03, 2020 37.95 38.54 36.08 36.37 1,315,067 -1.51(-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.