Quantcast
TCFC

Historical Stock Prices

$36.93
*  
0.09
0.24%
Get TCFC Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading TCFC now
Exchange:NASDAQ
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 25-FEB-2018 TO 25-MAY-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.
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
04/16/2018 35.4 36.47 35.4 36.12 14,908
04/13/2018 36.65 36.668 35.69 35.69 16,607
04/12/2018 36.25 36.8 36.25 36.49 26,516
04/11/2018 37 37.17 36.45 36.7 17,338
04/10/2018 36.98 37.25 36.98 37.08 8,454
04/09/2018 37.25 37.25 36.94 36.94 7,902
04/06/2018 37.04 37.23 37.03 37.07 1,559
04/05/2018 37.03 37.3 36.835 37.07 12,113
04/04/2018 36.8 37.15 36.71 37 6,952
04/03/2018 37.46 37.48 36.3853 36.6 23,907
04/02/2018 37.16 37.16 36.665 37.09 8,475
03/29/2018 37.25 37.55 36.98 37.22 5,043
03/28/2018 37.02 37.5 37 37.11 5,745
03/27/2018 37.47 37.61 36.86 36.86 5,208
03/26/2018 37.2 37.74 37.03 37.74 4,409
03/23/2018 36.881 37.89 36.88 36.98 6,333
03/22/2018 37.7 37.8 37.56 37.56 6,713
03/21/2018 37.71 38.0095 37.57 37.78 4,746
03/20/2018 37.52 38 37.52 37.57 7,291
03/19/2018 37.73 38 37.63 37.84 5,954
03/16/2018 37.45 38 37.44 38 31,194
03/15/2018 37.35 38 36.89 37.6 6,838
03/14/2018 37.35 38 37.27 37.27 8,168
03/13/2018 38 38 37.5 37.94 9,188
03/12/2018 38.01 38.1 37.71 38 4,804
03/09/2018 38.005 38.01 37.2701 37.99 7,218
03/08/2018 37.47 38.39 37.47 38.06 8,446
03/07/2018 37.15 37.9 37.15 37.77 4,195
03/06/2018 37.21 37.6 36.51 37.34 5,318
03/05/2018 37.35 37.59 36.88 37.44 4,218
03/02/2018 37 37.6 36.74 36.92 5,281
03/01/2018 37 37 36.5387 36.7 2,575
02/28/2018 37.53 37.6 36.8 37.26 5,414
02/27/2018 37.46 37.48 37.46 37.48 844
02/26/2018 37.3 37.55 37.05 37.55 5,451
*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