Historical Stock Prices

TCB 
$15.87
*  
0.11
 negative 
0.7%
Get TCB Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 15.78 15.91 15.7 15.87 762,479
04/16/2014 15.83 15.86 15.67 15.76 1,133,606
04/15/2014 15.78 15.87 15.47 15.73 1,351,530
04/14/2014 15.91 15.95 15.56 15.73 878,001
04/11/2014 15.76 15.935 15.6 15.73 1,199,929
04/10/2014 16.31 16.34 15.84 15.93 1,494,759
04/09/2014 16.48 16.54 16.3 16.37 1,031,886
04/08/2014 16.6 16.7 16.25 16.43 1,604,993
04/07/2014 16.64 16.65 16.26 16.5 1,284,336
04/04/2014 17.26 17.3 16.615 16.71 889,717
04/03/2014 17.1 17.22 16.92 17.19 1,090,984
04/02/2014 17.03 17.07 16.87 17.05 1,192,511
04/01/2014 16.67 16.915 16.57 16.87 632,920
03/31/2014 16.44 16.66 16.42 16.66 603,022
03/28/2014 16.21 16.49 16.1 16.28 716,864
03/27/2014 16.55 16.68 16.12 16.19 1,091,043
03/26/2014 16.98 16.98 16.58 16.58 950,099
03/25/2014 16.97 17.03 16.65 16.83 1,263,557
03/24/2014 17.09 17.28 16.795 16.88 1,165,721
03/21/2014 16.86 17.39 16.74 16.99 2,890,561
03/20/2014 16.45 16.81 16.45 16.77 799,701
03/19/2014 16.33 16.64 16.28 16.45 1,296,785
03/18/2014 16.45 16.51 16.31 16.36 878,116
03/17/2014 16.46 16.56 16.355 16.41 576,796
03/14/2014 16.46 16.63 16.24 16.35 759,326
03/13/2014 16.42 16.63 16.42 16.5 1,353,205
03/12/2014 16.32 16.45 16.15 16.45 1,242,794
03/11/2014 16.45 16.5 16.325 16.36 1,553,824
03/10/2014 16.48 16.56 16.36 16.44 1,011,125
03/07/2014 16.38 16.71 16.38 16.49 1,602,522
03/06/2014 16.17 16.43 16.155 16.28 923,360
03/05/2014 16.09 16.2 16.03 16.16 1,001,589
03/04/2014 16.04 16.22 16.03 16.07 1,222,881
03/03/2014 15.94 16.03 15.86 15.93 906,035
02/28/2014 16.11 16.31 16.03 16.12 1,067,150
02/27/2014 15.99 16.15 15.93 16.06 695,063
02/26/2014 15.91 16.07 15.84 15.98 745,164
02/25/2014 15.95 16.06 15.82 15.85 901,399
02/24/2014 15.65 15.98 15.63 15.93 1,018,993
02/21/2014 15.65 15.76 15.5 15.66 1,064,326
02/20/2014 15.59 15.67 15.38 15.6 1,113,205
02/19/2014 15.88 15.99 15.55 15.56 1,157,023
02/18/2014 15.97 16.05 15.82 15.96 846,745
02/14/2014 15.86 16.02 15.84 15.96 445,161
02/13/2014 15.81 15.92 15.65 15.9 1,018,545
02/12/2014 16.02 16.21 15.86 15.94 463,463
02/11/2014 15.79 16.07 15.77 16.01 772,418
02/10/2014 15.69 15.89 15.6343 15.87 823,261
02/07/2014 15.75 15.811 15.53 15.72 1,188,024
02/06/2014 15.51 15.64 15.39 15.64 713,336
02/05/2014 15.6 15.71 15.46 15.46 1,132,965
02/04/2014 15.54 15.79 15.43 15.69 1,474,317
02/03/2014 16.06 16.11 15.31 15.45 2,645,793
01/31/2014 16.26 16.45 16.09 16.1 997,743
01/30/2014 16.53 16.61 16.31 16.55 960,998
01/29/2014 16.27 16.74 16.17 16.2 1,439,491
01/28/2014 16.44 16.55 16.345 16.45 979,324
01/27/2014 16.6 16.69 16.42 16.42 2,014,839
01/24/2014 16.81 16.81 16.56 16.59 891,458
01/23/2014 16.87 16.96 16.71 16.93 1,333,650
01/22/2014 16.85 17.09 16.84 17 1,370,537
01/21/2014 16.87 17.02 16.71 16.81 1,629,252
01/17/2014 16.68 16.85 16.67 16.77 794,286
01/16/2014 16.7 16.79 16.62 16.71 536,854
01/15/2014 16.84 16.92 16.79 16.84 695,576
01/14/2014 16.93 16.93 16.745 16.78 798,709
01/13/2014 16.99 17.05 16.7 16.83 1,467,261
01/10/2014 17.03 17.12 16.85 17.05 1,464,150
01/09/2014 16.81 17.05 16.73 17.03 1,651,046
01/08/2014 16.37 16.79 16.3087 16.74 2,224,523
01/07/2014 16.03 16.2 15.92 16.08 712,048
01/06/2014 15.97 16.1 15.86 15.91 1,071,858
01/03/2014 15.99 16.085 15.9 15.92 540,147
01/02/2014 16.16 16.26 15.92 16.01 1,304,400
12/31/2013 16.24 16.35 16.04 16.25 1,498,327
12/30/2013 16.21 16.32 16.11 16.24 789,832
12/27/2013 16.25 16.34 16.15 16.22 363,949
12/26/2013 16.36 16.43 16.18 16.25 472,780
12/24/2013 16.37 16.46 16.265 16.31 296,725
12/23/2013 16.05 16.34 15.96 16.32 1,129,511
12/20/2013 15.83 16.06 15.72 15.99 1,288,667
12/19/2013 15.97 16.05 15.71 15.78 1,322,881
12/18/2013 15.73 16 15.68 15.99 638,179
12/17/2013 15.85 15.91 15.7 15.73 523,723
12/16/2013 15.74 15.89 15.614 15.85 698,217
12/13/2013 15.86 16 15.59 15.7 761,300
12/12/2013 15.64 15.89 15.62 15.85 622,475
12/11/2013 15.89 15.89 15.55 15.61 1,279,981
12/10/2013 15.88 16.04 15.755 15.86 898,278
12/09/2013 16.06 16.13 15.92 15.96 796,290
12/06/2013 15.8 16.1 15.78 15.96 1,158,261
12/05/2013 15.48 15.71 15.47 15.7 902,144
12/04/2013 15.4 15.72 15.4 15.56 509,394
12/03/2013 15.65 15.75 15.42 15.5 742,334
12/02/2013 15.68 16.27 15.6 15.77 1,669,338
11/29/2013 15.73 15.75 15.59 15.67 312,728
11/27/2013 15.73 15.74 15.55 15.69 343,650
11/26/2013 15.7 15.75 15.51 15.69 698,457
11/25/2013 15.64 15.83 15.64 15.73 1,569,783
11/22/2013 15.72 15.75 15.57 15.67 1,032,456
11/21/2013 15.51 15.79 15.51 15.7 508,430
11/20/2013 15.4 15.55 15.3 15.43 565,162
11/19/2013 15.53 15.54 15.345 15.39 618,844
11/18/2013 15.55 15.74 15.38 15.53 950,827
11/15/2013 15.63 15.67 15.38 15.49 538,123
11/14/2013 15.6 15.6338 15.36 15.58 1,353,799
11/13/2013 15.37 15.6 15.34 15.55 461,537
11/12/2013 15.69 15.82 15.5 15.53 573,787
11/11/2013 15.79 15.91 15.64 15.74 605,976
11/08/2013 15.31 15.89 15.31 15.81 821,474
11/07/2013 15.48 15.58 15.27 15.31 706,785
11/06/2013 15.45 15.5 15.36 15.46 442,833
11/05/2013 15.31 15.41 15.23 15.36 431,031
11/04/2013 15.18 15.34 15.1 15.28 633,151
11/01/2013 15.17 15.31 15.08 15.17 636,004
10/31/2013 15.33 15.43 15.18 15.18 986,500
10/30/2013 15.37 15.45 15.2 15.3 820,214
10/29/2013 15.46 15.46 15.21 15.32 830,516
10/28/2013 15.19 15.5 15.11 15.47 781,284
10/25/2013 15.18 15.47 15.0656 15.27 1,493,393
10/24/2013 15.34 15.48 15.26 15.43 1,195,554
10/23/2013 15.26 15.42 15.2 15.31 568,811
10/22/2013 15.46 15.5 15.31 15.37 1,004,465
10/21/2013 15.34 15.46 15.27 15.44 824,012
10/18/2013 15.39 15.42 15.22 15.38 744,591
10/17/2013 15.16 15.38 15.06 15.37 769,764
10/16/2013 15.04 15.4 14.94 15.24 838,920
10/15/2013 14.99 15.05 14.83 14.92 872,511
10/14/2013 14.91 15.13 14.84 15.01 867,701
10/11/2013 14.71 14.99 14.62 14.98 653,885
10/10/2013 14.58 14.79 14.53 14.76 681,307
10/09/2013 14.42 14.53 14.33 14.4 692,046
10/08/2013 14.41 14.65 14.35 14.4 733,797
10/07/2013 14.69 14.795 14.49 14.49 1,439,374
10/04/2013 14.54 15.07 14.51 14.87 2,048,660
10/03/2013 14.35 14.57 14.29 14.55 908,032
10/02/2013 14.5 14.56 14.35 14.41 839,855
10/01/2013 14.29 14.67 14.29 14.62 1,359,696
09/30/2013 14.08 14.29 14.01 14.28 915,545
09/27/2013 14.25 14.46 14.2 14.3 506,100
09/26/2013 14.37 14.48 14.17 14.33 725,321
09/25/2013 14.32 14.45 14.11 14.37 523,507
09/24/2013 14.2 14.41 14.08 14.29 632,323
09/23/2013 14.25 14.27 14.02 14.17 938,643
09/20/2013 14.24 14.39 14.2 14.31 1,524,092
09/19/2013 14.63 14.63 14.18 14.22 1,290,594
09/18/2013 14.89 14.9 14.59 14.61 1,665,849
09/17/2013 14.86 14.93 14.71 14.9 1,351,548
09/16/2013 14.96 14.96 14.74 14.86 1,513,500
09/13/2013 14.81 14.85 14.67 14.81 913,486
09/12/2013 14.74 14.86 14.6 14.8 2,644,074
09/11/2013 14.45 14.73 14.45 14.72 1,800,004
09/10/2013 14.35 14.53 14.325 14.5 1,000,057
09/09/2013 14.2 14.43 14.14 14.32 1,188,911
09/06/2013 14.1 14.26 13.75 14.21 1,745,273
09/05/2013 14.09 14.2399 13.99 14.07 1,571,316
09/04/2013 13.92 14.21 13.85 14.05 1,905,353
09/03/2013 14.22 14.41 13.69 13.89 1,963,876
08/30/2013 14.32 14.33 14.01 14.05 1,002,827
08/29/2013 14.14 14.43 14.14 14.33 909,503
08/28/2013 14.14 14.25 14 14.21 1,013,934
08/27/2013 14.43 14.44 14.13 14.16 1,695,033
08/26/2013 14.84 14.84 14.56 14.57 1,031,344
08/23/2013 15.08 15.08 14.77 14.84 1,399,467
08/22/2013 14.98 15.34 14.87 15.03 2,047,306
08/21/2013 14.66 15.23 14.415 14.96 3,763,700
08/20/2013 14.39 14.82 14.35 14.73 1,583,594
08/19/2013 14.41 14.41 14.2 14.35 1,414,974
08/16/2013 14.34 14.63 14.34 14.46 799,062
08/15/2013 14.53 14.65 14.34 14.4 1,065,296
08/14/2013 14.63 14.79 14.61 14.71 1,846,575
08/13/2013 14.55 14.77 14.34 14.64 1,875,633
08/12/2013 14.45 14.69 14.42 14.52 1,714,497
08/09/2013 14.69 14.785 14.43 14.49 2,328,430
08/08/2013 14.92 14.98 14.53 14.7 2,032,186
08/07/2013 14.89 14.99 14.72 14.81 1,133,935
08/06/2013 15.29 15.36 14.89 14.96 1,733,666
08/05/2013 15.42 15.5 15.21 15.31 1,689,075
08/02/2013 15.33 15.55 15.205 15.42 3,045,925
08/01/2013 15.41 15.59 15.36 15.38 3,973,459
07/31/2013 16.12 16.4 15.145 15.24 5,752,259
07/30/2013 16.11 16.25 16 16.06 767,550
07/29/2013 16.18 16.29 15.955 16.03 1,161,884
07/26/2013 16.185 16.27 16.04 16.22 813,469
07/25/2013 16.46 16.68 16.23 16.32 2,621,086
07/24/2013 16.32 16.47 16.09 16.45 1,446,346
07/23/2013 15.62 16.17 15.62 16.08 1,147,060
07/22/2013 15.87 15.945 15.64 15.85 2,313,640
07/19/2013 15.78 15.92 15.69 15.86 1,151,096
07/18/2013 15.56 15.85 15.53 15.82 1,418,668
07/17/2013 15.38 15.54 15.28 15.54 1,334,836
07/16/2013 15.82 15.86 15.34 15.38 1,410,399
07/15/2013 15.36 15.75 15.26 15.73 1,588,811
07/12/2013 15.11 15.34 14.99 15.29 851,045
07/11/2013 15.32 15.4 14.93 15.06 1,441,095
07/10/2013 15.49 15.49 14.95 15.1 1,221,031
07/09/2013 15.31 15.4 15.06 15.35 1,647,512
07/08/2013 15.36 15.6099 15.31 15.42 1,459,408
07/05/2013 15.03 15.32 14.945 15.32 1,599,704
07/03/2013 14.34 14.87 14.34 14.87 868,074
07/02/2013 14.56 15.17 14.55 14.64 2,347,771
07/01/2013 14.23 14.69 14.15 14.57 1,198,207
06/28/2013 14.15 14.31 14 14.18 1,467,313
06/27/2013 14.09 14.33 13.97 14.2 838,285
06/26/2013 14.17 14.22 13.9 14.01 1,433,579
06/25/2013 13.79 14.2 13.62 14.01 2,173,716
06/24/2013 13.7 13.825 13.58 13.68 1,045,703
06/21/2013 13.91 13.959 13.68 13.84 2,038,709
06/20/2013 13.94 14.16 13.83 13.85 981,668
06/19/2013 14.14 14.24 14.02 14.08 731,105
06/18/2013 14.07 14.24 13.985 14.2 582,019
06/17/2013 14.08 14.11 13.93 14.03 540,885
06/14/2013 14.23 14.33 13.97 13.99 596,763
06/13/2013 14.02 14.24 13.97 14.23 672,982
06/12/2013 14.33 14.4 14.04 14.05 546,702
06/11/2013 14.2 14.43 14.03 14.26 679,103
06/10/2013 14.35 14.48 14.19 14.4 552,428
06/07/2013 14.25 14.355 14.14 14.28 677,243
06/06/2013 13.85 14.13 13.82 14.11 957,785
06/05/2013 14.14 14.19 13.87 13.87 865,545
06/04/2013 14.14 14.29 14.06 14.17 1,071,738
06/03/2013 14.38 14.41 14.01 14.15 809,951
05/31/2013 14.48 14.57 14.35 14.4 696,371
05/30/2013 14.46 14.58 14.38 14.53 661,381
05/29/2013 14.33 14.53 14.28 14.41 817,646
05/28/2013 14.38 14.53 14.295 14.42 1,140,753
05/24/2013 14.1 14.22 14.01 14.16 693,321
05/23/2013 13.95 14.23 13.93 14.14 1,444,616
05/22/2013 14.51 14.74 14.12 14.13 1,476,356
05/21/2013 14.72 14.8 14.16 14.48 2,973,140
05/20/2013 14.65 14.9 14.53 14.69 2,016,306
05/17/2013 14.59 14.68 14.51 14.68 1,654,345
05/16/2013 14.71 14.76 14.505 14.53 1,303,761
05/15/2013 14.71 14.73 14.53 14.7 1,699,824
05/14/2013 14.5 14.72 14.43 14.71 1,563,927
05/13/2013 14.39 14.595 14.31 14.46 2,395,331
05/10/2013 14.97 14.97 14.15 14.45 3,355,462
05/09/2013 15.01 15.09 14.91 14.98 664,763
05/08/2013 14.99 15.0299 14.85 15.02 1,211,379
05/07/2013 14.96 15.05 14.92 15 1,298,215
05/06/2013 14.7 14.94 14.66 14.91 1,127,436
05/03/2013 14.56 14.72 14.51 14.68 1,210,456
05/02/2013 14.23 14.47 14.16 14.47 587,840
05/01/2013 14.51 14.52 14.17 14.19 913,306
04/30/2013 14.56 14.59 14.44 14.55 981,549
04/29/2013 14.57 14.6 14.45 14.6 896,556
04/26/2013 14.52 14.65 14.36 14.5 665,922
04/25/2013 14.51 14.65 14.45 14.6 716,573
04/24/2013 14.3 14.49 14.23 14.48 1,020,982
04/23/2013 14.02 14.32 13.99 14.28 1,584,008
04/22/2013 13.9 14.03 13.63 13.93 1,786,601
04/19/2013 13.95 14.1 13.49 13.86 2,267,745
04/18/2013 14.5 14.51 14.19 14.28 1,438,543
04/17/2013 14.63 14.71 14.32 14.44 796,098
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 your brokers before you trade


Want to trade FX?