Quantcast

TCF Financial Corporation Common Stock Historical Stock Prices

TCF 
$24.87
*  
0.31
1.23%
Get TCF Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading TCF 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: 3 Month, From 24-JUN-2018 TO 24-SEP-2018

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.
16:00 25.15 25.17 24.725 24.87 1,113,424
09/24/2018 25.14 25.17 24.725 24.87 1,113,424
09/21/2018 25.27 25.42 25.12 25.18 2,676,081
09/20/2018 25.22 25.515 25.22 25.36 1,092,512
09/19/2018 24.98 25.27 24.86 25.14 1,042,029
09/18/2018 25.16 25.21 24.9 24.93 701,266
09/17/2018 25.42 25.42 25.1 25.21 942,754
09/14/2018 25.17 25.47 25.13 25.39 793,537
09/13/2018 25.7 25.7 25.12 25.15 705,899
09/12/2018 26.11 26.12 25.47 25.53 548,820
09/11/2018 25.95 26.38 25.95 26.19 568,634
09/10/2018 26.26 26.28 26.02 26.12 845,570
09/07/2018 26.34 26.35 25.9615 26.17 798,577
09/06/2018 26.39 26.52 25.92 26.23 2,001,178
09/05/2018 25.38 25.655 25.38 25.53 736,143
09/04/2018 25.35 25.64 25.27 25.44 1,155,511
08/31/2018 25.07 25.4 24.96 25.35 1,253,548
08/30/2018 25.2 25.3 25.115 25.15 937,005
08/29/2018 25.39 25.5 25.12 25.25 1,038,078
08/28/2018 25.66 25.66 25.27 25.45 967,453
08/27/2018 25.73 25.91 25.52 25.56 840,726
08/24/2018 25.77 25.84 25.62 25.67 797,068
08/23/2018 25.88 25.95 25.675 25.75 428,913
08/22/2018 25.84 26.1 25.786 25.95 1,110,520
08/21/2018 25.92 26.22 25.81 25.91 1,548,153
08/20/2018 25.85 25.99 25.67 25.86 810,313
08/17/2018 25.61 25.91 25.58 25.83 1,498,099
08/16/2018 25.5 25.93 25.5 25.67 720,659
08/15/2018 25.42 25.595 25.23 25.42 1,144,248
08/14/2018 25.29 25.715 25.27 25.6 1,052,144
08/13/2018 25.38 25.59 25.23 25.27 1,449,469
08/10/2018 25.2 25.62 25.1 25.39 968,987
08/09/2018 25.77 25.83 25.34 25.46 951,744
08/08/2018 25.52 25.88 25.41 25.77 669,244
08/07/2018 25.59 25.87 25.57 25.61 744,464
08/06/2018 25.47 25.69 25.44 25.53 1,367,134
08/03/2018 25.72 25.97 25.5 25.57 1,413,685
08/02/2018 25.46 25.99 25.42 25.87 1,003,430
08/01/2018 25.28 25.7 25.2 25.57 844,295
07/31/2018 25.49 25.49 24.8252 25.11 1,638,357
07/30/2018 26.05 26.05 25.455 25.49 1,950,584
07/27/2018 25.58 26.545 25.11 25.64 2,601,383
07/26/2018 25.11 25.385 25.01 25.17 1,681,477
07/25/2018 25.44 25.44 24.85 25 1,230,220
07/24/2018 25.88 25.95 25.37 25.44 1,078,159
07/23/2018 25.58 26.12 25.49 26.02 1,573,999
07/20/2018 25.4 25.64 25.15 25.53 2,369,504
07/19/2018 25.45 25.665 25.24 25.4 1,017,819
07/18/2018 25.37 25.575 25.31 25.47 1,419,810
07/17/2018 25.27 25.62 25.19 25.41 1,849,976
07/16/2018 24.83 25.32 24.83 25.25 984,742
07/13/2018 24.79 25.04 24.35 24.73 1,092,010
07/12/2018 25.32 25.32 24.67 24.87 1,454,018
07/11/2018 25.14 25.33 25.06 25.15 640,268
07/10/2018 25.32 25.89 25.03 25.28 1,425,424
07/09/2018 25.16 25.81 25.035 25.65 1,311,202
07/06/2018 24.66 25.15 24.605 25.01 923,717
07/05/2018 24.95 24.965 24.68 24.87 1,108,345
07/03/2018 24.97 25.145 24.67 24.68 741,211
07/02/2018 24.5 24.965 24.43 24.92 1,079,463
06/29/2018 24.88 25.165 24.61 24.62 1,602,545
06/28/2018 24.82 25.02 24.49 24.66 1,288,392
06/27/2018 25.15 25.26 24.76 24.76 1,492,811
06/26/2018 25.44 25.44 25.065 25.21 1,083,268
06/25/2018 25.67 25.72 25.24 25.42 1,535,300
*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?

Smart Portfolio