Quantcast
TCFC

The Community Financial Corporation Common Stock Historical Stock Prices

$35.35
*  
unch
unch
Get TCFC Alerts
*Delayed - data as of Jul. 18, 2018 11:11 ET  -  Find a broker to begin trading TCFC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    TCFC Real Time
 
 
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 17-APR-2018 TO 17-JUL-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.
11:11 35.40 N/A N/A 35.35 0
07/17/2018 35.44 35.5 35.0753 35.35 9,828
07/16/2018 35.27 35.5852 35.27 35.49 8,430
07/13/2018 35.32 35.32 35.095 35.24 1,803
07/12/2018 35.34 35.43 35.16 35.16 4,720
07/11/2018 35.97 36.15 35.34 35.38 9,452
07/10/2018 36.07 36.2 35.35 35.75 38,670
07/09/2018 36.53 37.0884 36.3632 36.5 7,710
07/06/2018 36.32 36.81 36.26 36.81 2,873
07/05/2018 36.3 36.76 35.8 36.19 8,212
07/03/2018 35.35 36.18 35.35 36.18 4,653
07/02/2018 35.5 35.8696 35.28 35.39 11,813
06/29/2018 35.59 35.9 35.36 35.36 10,196
06/28/2018 35.5 36.05 35.3376 35.66 4,304
06/27/2018 36.14 36.14 35.65 35.82 7,694
06/26/2018 36.09 36.48 35.7015 36 22,538
06/25/2018 35.6895 37.75 35.6895 36.48 13,918
06/22/2018 36.705 37.3 35.41 35.98 132,212
06/21/2018 36.6 37.69 36.31 37.35 16,470
06/20/2018 36.82 37.299 36.495 36.77 15,396
06/19/2018 36.9 37.75 36.7273 37.32 18,229
06/18/2018 36.787 37.25 36.07 37.16 16,664
06/15/2018 36.58 37.25 36.294 36.85 15,965
06/14/2018 36.75 37.14 36.36 36.77 10,559
06/13/2018 35.12 37.15 35.12 36.8 6,216
06/12/2018 36.9 37.01 36.5604 36.8 12,149
06/11/2018 36.71 37.19 35.975 36.9 8,875
06/08/2018 36.79 37.18 36.646 36.9 9,638
06/07/2018 36.74 37.18 36.67 36.9 17,546
06/06/2018 37.25 37.25 36.7502 36.85 36,199
06/05/2018 36.6 37.15 36.6 37.11 9,114
06/04/2018 37 37.1 36.38 36.78 42,731
06/01/2018 36.75 37 36.75 36.84 3,887
05/31/2018 36.7401 37 36.7401 36.79 1,998
05/30/2018 37 37.04 36.96 36.96 5,440
05/29/2018 37.2 37.2 36.99 37.01 1,482
05/25/2018 37 37.25 36.6101 37.08 7,375
05/24/2018 37.1 37.25 37.02 37.02 2,177
05/23/2018 37.22 37.22 36.85 36.85 3,063
05/22/2018 37 37.25 36.501 37.06 4,742
05/21/2018 37.2 37.2 36.501 37.18 2,798
05/18/2018 37.14 37.25 37.1015 37.11 3,660
05/17/2018 36.99 36.99 36.91 36.91 1,225
05/16/2018 36.74 37.05 36.74 36.8 4,702
05/15/2018 36.5 36.99 36.5 36.78 1,513
05/14/2018 37 37 36.53 36.53 2,064
05/11/2018 37.25 37.25 36.82 36.82 1,482
05/10/2018 36.9 36.95 36.8 36.8 1,314
05/09/2018 37.16 37.16 36.53 36.9 7,652
05/08/2018 36.6 36.99 36.3 36.75 7,128
05/07/2018 36.77 37.07 35.89 36.4 17,182
05/04/2018 36.6 36.78 36.48 36.75 1,471
05/03/2018 36.65 36.65 36.5 36.5 788
05/02/2018 36.22 36.73 35.51 36.2 5,921
05/01/2018 35.83 36.65 35.79 36.65 6,642
04/30/2018 36.41 36.62 35.91 36.04 6,075
04/27/2018 36.57 36.83 36.25 36.25 5,100
04/26/2018 36.43 37 36.43 36.96 2,987
04/25/2018 36.77 37 36.56 36.96 6,717
04/24/2018 36 36.8 35.96 36.8 3,908
04/23/2018 36.1 36.3699 35.67 35.68 9,901
04/20/2018 36.5 36.7 35.99 35.99 5,152
04/19/2018 36.17 37 36.14 36.75 5,351
04/18/2018 36.25 36.25 35.75 36.25 4,637
04/17/2018 36.15 36.5 35.8269 36.35 10,088
*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