TCF Financial Corporation Historical Stock Prices

TCB 
$15.7
*  
0.01
0.06%
Get TCB Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading TCB now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    TCB After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  15.65  15.845  15.57  15.70 803,149
02/27/2015 15.65 15.76 15.62 15.69 646,826
02/26/2015 15.63 15.74 15.5 15.73 846,409
02/25/2015 15.69 15.73 15.6 15.66 433,348
02/24/2015 15.55 15.79 15.53 15.69 1,207,096
02/23/2015 15.67 15.68 15.47 15.6 944,180
02/20/2015 15.55 15.75 15.37 15.75 725,367
02/19/2015 15.56 15.71 15.43 15.6 755,959
02/18/2015 15.85 15.87 15.56 15.64 1,074,185
02/17/2015 15.83 15.93 15.72 15.91 561,211
02/13/2015 15.82 15.94 15.735 15.86 517,910
02/12/2015 15.57 15.85 15.54 15.83 989,177
02/11/2015 15.56 15.58 15.4 15.5 682,547
02/10/2015 15.7 15.71 15.445 15.67 667,380
02/09/2015 15.72 15.76 15.52 15.56 1,298,811
02/06/2015 15.81 16.08 15.76 15.85 1,490,545
02/05/2015 15.45 15.67 15.45 15.66 730,021
02/04/2015 15.49 15.61 15.35 15.36 1,047,933
02/03/2015 15.36 15.6 15.32 15.56 1,464,453
02/02/2015 14.79 15.285 14.71 15.23 1,732,495
01/30/2015 14.87 15.05 14.6 14.7 1,394,936
01/29/2015 14.18 14.82 13.78 14.74 2,197,057
01/28/2015 14.82 14.85 14.26 14.27 1,636,321
01/27/2015 14.77 14.85 14.7 14.76 716,868
01/26/2015 14.72 15.01 14.6 15 1,117,989
01/23/2015 14.79 14.94 14.65 14.77 1,102,875
01/22/2015 14.27 14.9 14.22 14.88 1,390,716
01/21/2015 14.12 14.355 14.06 14.16 1,101,706
01/20/2015 14.18 14.28 13.93 14.11 1,083,450
01/16/2015 14.12 14.36 13.99 14.18 1,441,698
01/15/2015 14.33 14.445 14.06 14.16 735,867
01/14/2015 14.35 14.49 14.1 14.37 736,005
01/13/2015 14.76 14.96 14.47 14.6 1,196,147
01/12/2015 14.74 14.84 14.58 14.66 963,650
01/09/2015 15.27 15.27 14.77 14.8 1,262,948
01/08/2015 15.06 15.3 15 15.29 1,541,493
01/07/2015 15.12 15.14 14.745 14.93 989,949
01/06/2015 15.26 15.285 14.775 14.84 1,819,352
01/05/2015 15.62 15.64 15.25 15.28 806,411
01/02/2015 16 16 15.45 15.77 1,056,858
12/31/2014 16.1 16.1 15.89 15.89 1,002,026
12/30/2014 15.95 16.11 15.84 16.03 544,407
12/29/2014 15.77 16.12 15.76 15.96 1,212,115
12/26/2014 15.82 15.87 15.69 15.81 447,063
12/24/2014 15.85 15.85 15.65 15.75 365,795
12/23/2014 15.69 15.92 15.68 15.85 982,157
12/22/2014 15.61 15.61 15.45 15.58 703,315
12/19/2014 15.53 15.64 15.38 15.56 1,977,979
12/18/2014 15.54 15.63 15.4 15.57 835,483
12/17/2014 14.84 15.35 14.83 15.31 1,409,241
12/16/2014 14.81 15.14 14.69 14.89 2,026,050
12/15/2014 15.09 15.17 14.82 14.92 1,391,860
12/12/2014 15.09 15.19 14.95 15 1,842,391
12/11/2014 15.29 15.4 15.195 15.24 1,382,358
12/10/2014 15.65 15.74 15.15 15.19 1,394,276
12/09/2014 15.43 15.82 15.37 15.77 1,185,333
12/08/2014 15.69 16 15.59 15.7 1,526,791
12/05/2014 15.699 15.93 15.54 15.75 1,068,931
12/04/2014 15.33 15.52 15.25 15.5 1,869,655
12/03/2014 15.15 15.41 15.11 15.39 1,242,713
12/02/2014 15.17 15.46 15.15 15.23 1,348,596
12/01/2014 15.41 15.49 15.05 15.13 1,365,098
11/28/2014 15.71 15.85 15.49 15.52 565,478
11/26/2014 15.95 15.98 15.68 15.73 1,457,977
11/25/2014 15.86 16.03 15.8 15.98 1,229,309
11/24/2014 15.74 15.89 15.71 15.87 952,246
11/21/2014 15.96 15.96 15.64 15.65 1,214,771
11/20/2014 15.63 15.81 15.63 15.8 1,298,877
11/19/2014 15.86 15.86 15.71 15.74 1,106,491
11/18/2014 15.88 15.98 15.85 15.85 1,037,001
11/17/2014 15.82 15.89 15.74 15.89 1,105,637
11/14/2014 15.9 16.01 15.88 15.89 1,052,376
11/13/2014 16 16 15.901 15.94 1,728,550
11/12/2014 15.6 16.04 15.6 16.02 2,227,450
11/11/2014 15.79 15.84 15.535 15.71 1,395,110
11/10/2014 15.39 15.81 15.33 15.78 3,427,539
11/07/2014 15.38 15.555 15.28 15.38 2,314,867
11/06/2014 15.25 15.49 15.2 15.4 1,908,445
11/05/2014 15.41 15.41 15.14 15.28 1,855,609
11/04/2014 15.31 15.38 15.11 15.28 1,382,179
11/03/2014 15.43 15.605 15.31 15.37 1,164,123
10/31/2014 15.49 15.54 15.36 15.45 1,395,196
10/30/2014 15.18 15.34 15.08 15.32 984,345
10/29/2014 14.97 15.34 14.87 15.29 1,789,600
10/28/2014 14.67 15.02 14.63 15.02 2,649,589
10/27/2014 14.48 14.66 14.42 14.6 2,752,681
10/24/2014 15.26 15.3 14.53 14.68 2,861,901
10/23/2014 15.25 15.35 15.13 15.21 1,490,356
10/22/2014 15.12 15.27 14.99 15.06 1,053,209
10/21/2014 14.85 15.13 14.84 15.11 719,412
10/20/2014 14.66 14.91 14.64 14.72 1,118,874
10/17/2014 14.66 14.765 14.5 14.72 1,619,680
10/16/2014 13.97 14.53 13.95 14.5 1,746,099
10/15/2014 14.43 14.62 14.12 14.26 2,083,298
10/14/2014 14.72 14.83 14.605 14.68 1,422,064
10/13/2014 14.74 14.88 14.62 14.65 1,467,283
10/10/2014 14.98 15.13 14.74 14.74 1,321,863
10/09/2014 15.4 15.44 15 15 1,470,852
10/08/2014 15.16 15.48 15.11 15.48 924,628
10/07/2014 15.26 15.335 15.14 15.14 925,534
10/06/2014 15.58 15.58 15.35 15.4 741,396
10/03/2014 15.55 15.7 15.45 15.49 679,434
10/02/2014 15.3 15.53 15.18 15.41 737,086
10/01/2014 15.5 15.54 15.31 15.34 2,148,063
09/30/2014 15.74 15.755 15.51 15.53 1,382,105
09/29/2014 15.61 15.73 15.58 15.7 964,598
09/26/2014 15.78 15.79 15.58 15.76 1,047,485
09/25/2014 15.79 15.83 15.64 15.73 1,326,855
09/24/2014 15.89 15.93 15.75 15.87 882,818
09/23/2014 15.91 16.04 15.79 15.8 1,241,072
09/22/2014 16.22 16.26 15.98 16 1,076,150
09/19/2014 16.6 16.6 16.25 16.26 1,393,784
09/18/2014 16.34 16.58 16.31 16.49 684,384
09/17/2014 16.3 16.41 16.12 16.27 897,491
09/16/2014 16.43 16.5501 16.24 16.28 1,213,582
09/15/2014 16.45 16.565 16.37 16.44 1,065,029
09/12/2014 16.4 16.6 16.4 16.52 1,016,930
09/11/2014 16.22 16.4 16.19 16.39 818,188
09/10/2014 16.08 16.36 16.07 16.31 923,441
09/09/2014 16.13 16.13 15.93 16.03 878,276
09/08/2014 16.03 16.2 16.03 16.14 994,631
09/05/2014 15.93 16.1 15.92 16.09 669,702
09/04/2014 16.05 16.26 16.02 16.1 768,786
09/03/2014 16.02 16.12 15.97 16.04 690,020
09/02/2014 15.88 16.08 15.84 16 1,040,231
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
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?