Quantcast

Historical Stock Prices

TCF 
$21.1
*  
0.05
0.24%
Get TCF Alerts
*Delayed - data as of Dec. 7, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-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.
12/07/2018 20.95 21.49 20.89 21.1 1,372,612
12/06/2018 20.79 21.09 20.52 21.05 1,275,914
12/04/2018 22.21 22.4 20.835 21.14 1,383,660
12/03/2018 22.71 22.86 22.12 22.3 1,448,043
11/30/2018 21.94 22.545 21.94 22.49 1,272,808
11/29/2018 21.9 22.195 21.73 22.08 1,290,769
11/28/2018 21.9 22.13 21.54 22.09 956,150
11/27/2018 21.99 22.26 21.71 21.89 1,111,526
11/26/2018 22.16 22.44 22.06 22.09 918,000
11/23/2018 21.59 22.04 21.52 21.9 394,303
11/21/2018 21.76 22.16 21.5222 21.75 696,939
11/20/2018 22.11 22.12 21.69 21.78 1,005,429
11/19/2018 22.22 22.65 22.03 22.17 960,460
11/16/2018 21.88 22.27 21.88 22.18 1,095,672
11/15/2018 21.36 22.115 21.17 22.02 1,717,705
11/14/2018 22.33 22.475 21.42 21.58 1,558,175
11/13/2018 22.14 22.605 22.05 22.31 1,249,839
11/12/2018 22.37 22.55 22.11 22.12 1,147,195
11/09/2018 22.1 22.49 22.06 22.4 1,568,200
11/08/2018 21.96 22.235 21.86 22.06 1,001,263
11/07/2018 21.85 22.04 21.36 22.02 1,576,844
11/06/2018 21.46 22.02 21.28 21.85 1,999,421
11/05/2018 21.25 21.54 21.14 21.51 1,100,746
11/02/2018 21.54 21.64 21.12 21.29 1,001,565
11/01/2018 20.97 21.445 20.92 21.37 1,288,042
10/31/2018 20.92 21.34 20.87 20.88 2,005,350
10/30/2018 20.88 20.955 20.41 20.75 1,579,986
10/29/2018 20.92 21.26 20.69 20.9 1,327,845
10/26/2018 20.67 20.9 20.5 20.69 1,203,638
10/25/2018 20.37 21.01 20.24 20.79 2,104,300
10/24/2018 20.93 20.935 20.2 20.23 3,074,701
10/23/2018 20.73 21.325 20.59 20.94 2,747,961
10/22/2018 22.77 22.77 21.02 21.05 2,484,947
10/19/2018 22.96 23 22.44 22.46 1,866,663
10/18/2018 23.21 23.39 22.87 22.89 1,128,536
10/17/2018 22.93 23.465 22.76 23.29 1,726,494
10/16/2018 23.08 23.08 22.65 23.02 1,002,065
10/15/2018 22.9 23.2 22.8 23.01 830,329
10/12/2018 23.51 23.51 22.27 22.91 1,547,639
10/11/2018 23.97 24.05 23.27 23.28 1,051,723
10/10/2018 24.3 24.57 23.97 23.99 1,597,696
10/09/2018 24.28 24.42 24.16 24.29 938,445
10/08/2018 24.04 24.51 23.91 24.42 953,504
10/05/2018 24.28 24.34 23.9 24.06 945,126
10/04/2018 24.16 24.82 24.16 24.34 1,249,741
10/03/2018 23.62 24.32 23.52 24.24 1,299,319
10/02/2018 23.59 23.86 23.34 23.48 948,114
10/01/2018 23.92 23.995 23.56 23.62 1,077,295
09/28/2018 23.57 24.01 23.57 23.81 1,238,086
09/27/2018 24.2 24.24 23.71 23.77 1,474,024
09/26/2018 24.91 24.96 24.26 24.28 953,850
09/25/2018 24.86 24.92 24.73 24.76 698,829
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
*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