Quantcast

TCF Financial Corporation Common Stock Historical Stock Prices

TCF 
$26.22
*  
0.03
0.11%
Get TCF Alerts
*Delayed - data as of Jun. 18, 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 18-MAR-2018 TO 18-JUN-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 25.95 26.38 25.86 26.22 1,053,793
06/18/2018 26.01 26.38 25.86 26.22 1,053,793
06/15/2018 26.21 26.42 25.82 26.19 3,794,471
06/14/2018 26.79 26.79 26.13 26.36 1,889,955
06/13/2018 26.69 27.03 26.415 26.71 2,230,092
06/12/2018 26.9 26.9 26.4 26.61 1,998,812
06/11/2018 27.25 27.34 26.62 26.81 1,477,736
06/08/2018 26.91 27.23 26.9 27.2 1,394,156
06/07/2018 26.74 27.19 26.73 26.99 3,738,744
06/06/2018 26.76 27.12 26.75 27.08 907,515
06/05/2018 26.79 27.02 26.5 26.67 1,412,055
06/04/2018 26.63 26.9 26.55 26.88 975,988
06/01/2018 26.65 26.78 26.405 26.53 1,170,007
05/31/2018 26.35 26.72 26.25 26.31 1,031,110
05/30/2018 26.37 26.64 26.17 26.46 1,763,279
05/29/2018 26.43 26.58 25.74 25.99 1,983,321
05/25/2018 25.92 26.43 25.845 26.41 2,531,615
05/24/2018 25.97 26.035 25.6 26.01 1,961,410
05/23/2018 26.25 26.41 25.92 26.01 1,671,618
05/22/2018 26.43 26.765 26.33 26.39 3,981,451
05/21/2018 25.92 26.67 25.84 26.47 1,599,657
05/18/2018 26.03 26.03 25.73 25.73 983,242
05/17/2018 25.86 26.115 25.76 26.03 1,017,435
05/16/2018 25.9 26.04 25.71 25.92 1,161,864
05/15/2018 25.64 26.11 25.6 25.83 1,400,824
05/14/2018 25.92 25.99 25.64 25.69 1,073,110
05/11/2018 25.81 26.13 25.81 25.99 1,115,649
05/10/2018 25.72 25.99 25.56 25.89 1,281,310
05/09/2018 25.62 25.88 25.334 25.72 1,652,310
05/08/2018 25.2 25.7 25.13 25.44 1,225,349
05/07/2018 25.09 25.32 24.81 25.13 1,579,266
05/04/2018 24.65 25.25 24.44 25.01 1,736,122
05/03/2018 25 25 24.14 24.66 3,346,780
05/02/2018 25.69 25.69 25.01 25.18 2,037,423
05/01/2018 24.78 25.26 24.52 25.16 1,507,697
04/30/2018 25.2 25.24 24.83 24.83 1,538,366
04/27/2018 25 25.41 24.93 25.07 1,694,034
04/26/2018 25.06 25.3 24.965 25 1,514,105
04/25/2018 24.74 25.32 24.59 25.13 2,340,618
04/24/2018 24.6 25.04 24.19 24.79 3,935,134
04/23/2018 22.99 24.43 22.86 24.34 4,295,355
04/20/2018 22.83 23.03 22.52 22.69 2,423,586
04/19/2018 22.47 22.83 22.47 22.79 1,275,648
04/18/2018 22.55 22.655 22.295 22.35 1,325,796
04/17/2018 22.92 22.995 22.32 22.52 965,657
04/16/2018 22.89 22.96 22.67 22.83 1,603,708
04/13/2018 23.26 23.3 22.63 22.75 1,578,910
04/12/2018 22.73 23.205 22.67 23.04 1,423,881
04/11/2018 22.47 22.73 22.38 22.58 1,203,416
04/10/2018 22.53 22.68 22.29 22.6 2,127,028
04/09/2018 22.44 22.8 22.17 22.21 1,854,721
04/06/2018 22.8 22.89 22.03 22.26 1,447,990
04/05/2018 23.11 23.19 22.815 23.06 882,892
04/04/2018 22.32 23.07 22.3 23.01 1,410,996
04/03/2018 22.41 22.805 22.33 22.77 1,837,879
04/02/2018 22.72 22.94 21.9899 22.21 2,313,569
03/29/2018 22.58 22.96 22.46 22.81 1,445,586
03/28/2018 22.29 22.71 22.09 22.48 2,427,062
03/27/2018 22.84 22.93 22.125 22.25 1,638,366
03/26/2018 22.3 22.87 22.16 22.8 3,111,883
03/23/2018 22.63 22.73 21.9 21.93 1,442,652
03/22/2018 23.11 23.24 22.57 22.58 1,302,070
03/21/2018 23.42 23.68 23.18 23.44 1,158,971
03/20/2018 23.45 23.62 23.34 23.38 1,307,140
03/19/2018 23.48 23.54 23.07 23.4 839,884
*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