Historical Stock Prices

TCB 
$15.35
*  
0.02
0.13%
Get TCB Alerts
*Delayed - data as of Aug. 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 15.24 15.4 15.15 15.35 757,742
08/27/2015 15.01 15.4 14.99 15.33 1,356,376
08/26/2015 14.75 14.92 14.4 14.9 1,625,786
08/25/2015 15.2 15.2 14.35 14.37 1,523,275
08/24/2015 14.77 15.31 14.45 14.74 2,147,287
08/21/2015 15.58 15.84 15.47 15.61 1,591,363
08/20/2015 16.11 16.11 15.8 15.82 1,074,046
08/19/2015 16.43 16.5 16.24 16.25 804,848
08/18/2015 16.48 16.68 16.42 16.5 1,006,796
08/17/2015 16.39 16.63 16.28 16.49 836,945
08/14/2015 16.17 16.54 16.16 16.52 579,617
08/13/2015 16.27 16.38 16.16 16.25 894,218
08/12/2015 16.82 16.82 15.95 16.18 873,120
08/11/2015 16.61 16.74 16.4 16.51 1,061,129
08/10/2015 16.63 16.82 16.6 16.8 1,067,342
08/07/2015 16.66 16.76 16.43 16.53 614,449
08/06/2015 16.67 16.75 16.5 16.67 729,179
08/05/2015 16.58 16.77 16.5 16.65 673,996
08/04/2015 16.42 16.62 16.42 16.46 665,540
08/03/2015 16.43 16.51 16.24 16.4 795,535
07/31/2015 16.49 16.57 16.29 16.46 715,643
07/30/2015 16.38 16.51 16.33 16.48 668,253
07/29/2015 16.31 16.54 16.26 16.48 966,969
07/28/2015 16.43 16.43 16.17 16.34 1,155,765
07/27/2015 16.47 16.47 16.21 16.31 1,056,678
07/24/2015 16.86 16.89 16.59 16.59 964,247
07/23/2015 16.76 17.07 16.64 16.86 2,483,335
07/22/2015 16.48 16.865 16.47 16.7 2,341,179
07/21/2015 16.56 16.76 16.45 16.48 607,608
07/20/2015 16.44 16.63 16.412 16.6 781,751
07/17/2015 16.57 16.57 16.3568 16.4 839,270
07/16/2015 16.76 16.77 16.6 16.63 619,119
07/15/2015 16.58 16.75 16.46 16.6 1,057,991
07/14/2015 16.28 16.55 16.216 16.48 722,990
07/13/2015 16.41 16.5 16.32 16.46 816,708
07/10/2015 16.3 16.4 16.18 16.32 896,258
07/09/2015 16.16 16.23 15.92 16.08 857,043
07/08/2015 15.95 16.03 15.83 15.91 1,026,139
07/07/2015 16.24 16.26 15.89 16.1 1,209,738
07/06/2015 16.12 16.34 16.08 16.27 1,777,533
07/02/2015 16.69 16.7 16.26 16.33 2,042,758
07/01/2015 16.86 16.89 16.58 16.74 1,459,812
06/30/2015 16.55 16.9 16.54 16.61 1,481,619
06/29/2015 16.85 16.98 16.6 16.64 917,928
06/26/2015 17.12 17.19 17 17.1 905,011
06/25/2015 17.14 17.16 16.94 17.03 952,084
06/24/2015 17.09 17.22 17.02 17.04 914,707
06/23/2015 17.16 17.29 17.09 17.16 1,277,728
06/22/2015 17.17 17.17 17.01 17.1 877,295
06/19/2015 16.55 16.97 16.55 16.95 1,533,281
06/18/2015 16.92 17.02 16.74 16.91 1,111,513
06/17/2015 17.14 17.23 16.77 16.81 1,354,699
06/16/2015 16.88 17.26 16.854 17.16 1,499,252
06/15/2015 16.78 17.07 16.68 16.95 1,409,948
06/12/2015 16.99 17.05 16.87 16.97 654,014
06/11/2015 16.97 17.06 16.87 17 1,031,182
06/10/2015 16.83 17.11 16.8 16.97 971,478
06/09/2015 16.58 16.89 16.5 16.76 1,726,862
06/08/2015 16.47 16.65 16.45 16.53 1,299,668
06/05/2015 16.11 16.51 16.1 16.51 1,798,581
06/04/2015 15.97 16.07 15.87 15.98 1,072,333
06/03/2015 15.89 16.11 15.84 16.04 1,311,462
06/02/2015 15.61 15.835 15.58 15.8 735,295
06/01/2015 15.82 15.88 15.56 15.61 917,496
05/29/2015 15.87 15.92 15.689 15.74 978,129
05/28/2015 15.98 16.03 15.85 15.96 648,525
05/27/2015 15.89 16.05 15.79 16.03 1,000,505
05/26/2015 15.83 15.88 15.65 15.84 1,109,853
05/22/2015 16 16.005 15.88 15.91 694,061
05/21/2015 15.84 16.07 15.79 15.99 1,729,703
05/20/2015 15.935 15.97 15.765 15.89 695,748
05/19/2015 15.85 16.07 15.76 16 1,407,097
05/18/2015 15.61 15.85 15.54 15.83 709,676
05/15/2015 15.73 15.8 15.44 15.58 615,227
05/14/2015 15.84 15.85 15.71 15.76 802,373
05/13/2015 15.7 15.82 15.6 15.78 511,152
05/12/2015 15.67 15.81 15.48 15.76 904,988
05/11/2015 15.67 15.85 15.61 15.79 942,922
05/08/2015 15.55 15.68 15.34 15.65 1,485,326
05/07/2015 15.54 15.61 15.39 15.48 839,756
05/06/2015 15.6 15.66 15.435 15.61 687,649
05/05/2015 15.66 15.78 15.51 15.56 770,450
05/04/2015 15.54 15.72 15.49 15.7 502,599
05/01/2015 15.74 15.8168 15.45 15.54 899,799
04/30/2015 15.88 15.94 15.64 15.66 1,239,383
04/29/2015 15.71 15.98 15.63 15.93 1,238,305
04/28/2015 15.48 15.75 15.38 15.72 1,061,962
04/27/2015 15.5 15.64 15.28 15.47 1,690,766
04/24/2015 15.39 15.47 15.28 15.47 1,077,180
04/23/2015 15.36 15.53 15.23 15.41 952,186
04/22/2015 15.22 15.47 14.93 15.41 1,493,672
04/21/2015 15.7 15.7 15.12 15.25 3,229,099
04/20/2015 15.87 15.97 15.73 15.85 871,935
04/17/2015 15.85 16 15.74 15.77 944,721
04/16/2015 15.89 16.03 15.745 15.94 524,111
04/15/2015 15.75 16.02 15.71 15.93 605,688
04/14/2015 15.88 15.96 15.67 15.76 427,859
04/13/2015 15.74 16 15.73 15.92 511,800
04/10/2015 15.74 15.79 15.6 15.74 395,181
04/09/2015 15.65 15.75 15.62 15.7 495,445
04/08/2015 15.82 15.85 15.61 15.68 778,425
04/07/2015 15.63 15.825 15.56 15.75 1,069,186
04/06/2015 15.55 15.71 15.39 15.65 1,317,182
04/02/2015 15.7 15.88 15.695 15.77 672,043
04/01/2015 15.68 15.74 15.512 15.71 711,044
03/31/2015 15.7 15.76 15.615 15.72 867,737
03/30/2015 15.63 15.9 15.63 15.81 558,513
03/27/2015 15.57 15.6 15.39 15.54 401,373
03/26/2015 15.52 15.68 15.35 15.6 647,354
03/25/2015 15.84 15.906 15.5 15.54 740,212
03/24/2015 15.91 15.96 15.78 15.81 539,233
03/23/2015 16.1 16.2 15.89 15.95 572,931
03/20/2015 16.03 16.2 15.94 16.14 1,269,803
03/19/2015 16.07 16.11 15.745 15.96 1,002,509
03/18/2015 16.1 16.31 15.91 16.1 1,709,194
03/17/2015 15.8 16.19 15.8 16.19 1,050,187
03/16/2015 16.01 16.05 15.84 15.95 1,090,570
03/13/2015 16 16.04 15.76 15.96 781,037
03/12/2015 15.68 16.08 15.67 16.05 905,404
03/11/2015 15.55 15.63 15.46 15.56 1,217,312
03/10/2015 15.75 15.85 15.48 15.48 1,090,977
03/09/2015 15.81 16.04 15.77 15.99 1,156,953
03/06/2015 15.78 16.09 15.74 15.83 1,393,815
03/05/2015 15.59 15.745 15.41 15.72 589,445
03/04/2015 15.47 15.64 15.405 15.59 847,942
03/03/2015 15.56 15.77 15.55 15.6 869,574
03/02/2015 15.65 15.845 15.57 15.7 803,904
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?