Historical Stock Prices

TCB 
$15.8
*  
0.05
0.32%
Get TCB Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading TCB now
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 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 15.76 15.81 15.64 15.8 749,802
08/28/2014 15.75 15.87 15.66 15.75 395,654
08/27/2014 15.92 16 15.83 15.83 351,144
08/26/2014 15.86 15.97 15.78 15.91 909,044
08/25/2014 15.82 15.96 15.795 15.86 706,295
08/22/2014 15.77 15.855 15.69 15.71 927,706
08/21/2014 15.64 15.89 15.57 15.8 526,998
08/20/2014 15.57 15.7 15.54 15.63 564,301
08/19/2014 15.58 15.71 15.55 15.64 488,609
08/18/2014 15.38 15.605 15.38 15.58 792,715
08/15/2014 15.5 15.5 15.19 15.28 720,078
08/14/2014 15.49 15.59 15.39 15.43 633,997
08/13/2014 15.44 15.56 15.4 15.51 452,979
08/12/2014 15.46 15.58 15.36 15.41 807,015
08/11/2014 15.44 15.59 15.39 15.47 665,172
08/08/2014 15.32 15.44 15.24 15.44 1,133,602
08/07/2014 15.39 15.44 15.12 15.26 1,311,587
08/06/2014 15.2 15.435 15.18 15.31 910,703
08/05/2014 15.23 15.41 15.155 15.23 1,056,611
08/04/2014 15.59 15.59 15.21 15.29 1,689,869
08/01/2014 15.8 15.8 15.44 15.53 1,730,337
07/31/2014 15.95 16.125 15.79 15.81 1,190,533
07/30/2014 16.1 16.25 15.97 16.09 1,251,098
07/29/2014 16.15 16.29 16.03 16.04 892,153
07/28/2014 16.63 16.66 16.07 16.16 1,112,139
07/25/2014 16.25 16.8 16.155 16.4 1,636,137
07/24/2014 16.03 16.25 16.01 16.22 740,820
07/23/2014 16.03 16.14 15.94 16.03 708,887
07/22/2014 15.93 16.2 15.89 16.03 1,479,058
07/21/2014 15.8 15.93 15.65 15.85 822,024
07/18/2014 15.84 16.005 15.79 15.88 531,664
07/17/2014 16.03 16.14 15.73 15.77 956,174
07/16/2014 16.42 16.47 16.07 16.1 998,779
07/15/2014 16.26 16.435 16.23 16.36 1,340,644
07/14/2014 16.42 16.52 16.17 16.18 1,074,787
07/11/2014 16.23 16.36 16.15 16.27 741,007
07/10/2014 16.41 16.44 16.2 16.33 935,239
07/09/2014 16.46 16.61 16.45 16.48 616,105
07/08/2014 16.68 16.72 16.4 16.44 623,563
07/07/2014 16.95 16.95 16.66 16.78 1,213,237
07/03/2014 16.61 16.85 16.61 16.75 397,904
07/02/2014 16.65 16.76 16.52 16.53 819,728
07/01/2014 16.45 16.84 16.4 16.72 1,106,699
06/30/2014 16.3 16.4 16.23 16.37 607,357
06/27/2014 16.25 16.385 16.21 16.37 508,456
06/26/2014 16.33 16.34 16.1 16.33 390,728
06/25/2014 16.17 16.4 16.01 16.35 543,907
06/24/2014 16.34 16.5 16.22 16.24 478,748
06/23/2014 16.5 16.51 16.31 16.38 397,515
06/20/2014 16.49 16.59 16.41 16.49 1,116,995
06/19/2014 16.43 16.47 16.3 16.44 439,480
06/18/2014 16.36 16.52 16.25 16.45 849,505
06/17/2014 16.02 16.44 16.02 16.33 1,031,557
06/16/2014 16.24 16.24 15.98 16.05 939,435
06/13/2014 16.35 16.55 16.27 16.3 756,091
06/12/2014 16.41 16.59 16.33 16.38 729,635
06/11/2014 16.46 16.52 16.36 16.46 548,435
06/10/2014 16.48 16.61 16.44 16.55 751,610
06/09/2014 16.38 16.6 16.37 16.52 1,782,008
06/06/2014 16.35 16.49 16.32 16.39 904,650
06/05/2014 16.08 16.38 16.01 16.31 753,605
06/04/2014 15.97 16.12 15.94 16.06 641,703
06/03/2014 15.79 16.08 15.76 15.99 825,977
06/02/2014 15.93 16.005 15.8 15.9 1,167,288
05/30/2014 15.92 16.109 15.88 15.89 636,160
05/29/2014 16.01 16.06 15.88 15.92 371,838
05/28/2014 15.98 16.03 15.83 16 726,399
05/27/2014 15.77 16.04 15.74 15.99 856,257
05/23/2014 15.6 15.7 15.52 15.68 332,634
05/22/2014 15.56 15.655 15.53 15.61 381,204
05/21/2014 15.53 15.7 15.46 15.59 469,080
05/20/2014 15.46 15.6 15.335 15.46 608,082
05/19/2014 15.32 15.58 15.32 15.53 854,929
05/16/2014 15.41 15.45 15.23 15.38 930,903
05/15/2014 15.37 15.49 15.14 15.44 1,529,843
05/14/2014 15.49 15.49 15.265 15.46 1,172,634
05/13/2014 15.73 15.8 15.53 15.53 661,553
05/12/2014 15.6 15.84 15.42 15.81 1,064,376
05/09/2014 15.29 15.36 15.15 15.31 659,652
05/08/2014 15.2 15.46 15.2 15.32 966,349
05/07/2014 15.2 15.31 15.01 15.25 1,554,795
05/06/2014 15.32 15.5 15.17 15.17 857,707
05/05/2014 15.41 15.54 15.2204 15.38 801,853
05/02/2014 15.44 15.71 15.4 15.51 1,229,594
05/01/2014 15.75 15.77 15.42 15.44 1,213,030
04/30/2014 15.6 15.77 15.49 15.7 781,462
04/29/2014 15.77 15.84 15.59 15.62 832,829
04/28/2014 16.02 16.08 15.65 15.69 1,150,547
04/25/2014 16.01 16.045 15.93 16.01 907,623
04/24/2014 16.35 16.39 16.04 16.07 843,266
04/23/2014 16.42 16.5 16.21 16.31 741,397
04/22/2014 16.05 16.42 15.802 16.36 1,077,684
04/21/2014 15.9 16.06 15.77 16.02 1,883,113
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
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 Brokers before you trade

Want to trade FX?