TCB: Historical Prices for T C F FINANCIAL CORP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	12.60	12.74	12.53	12.66	1,583,900	12.66
20-Nov-09	12.09	12.55	11.99	12.40	3,118,600	12.40
19-Nov-09	12.01	12.21	12.00	12.14	2,136,800	12.14
18-Nov-09	11.93	12.21	11.91	12.11	3,793,100	12.11
17-Nov-09	11.92	12.04	11.90	11.97	1,399,800	11.97
16-Nov-09	11.98	12.19	11.86	11.96	1,333,500	11.96
13-Nov-09	11.69	11.97	11.58	11.85	1,828,800	11.85
12-Nov-09	11.86	11.94	11.60	11.60	1,551,100	11.60
11-Nov-09	11.82	12.08	11.70	11.91	1,582,800	11.91
10-Nov-09	11.71	11.83	11.62	11.68	1,205,700	11.68
9-Nov-09	11.85	11.96	11.72	11.79	1,721,800	11.79
6-Nov-09	11.74	11.90	11.62	11.69	1,123,300	11.69
5-Nov-09	11.59	11.86	11.47	11.85	1,808,100	11.85
4-Nov-09	11.80	11.85	11.51	11.51	3,053,300	11.51
3-Nov-09	11.64	11.68	11.36	11.65	2,557,600	11.65
2-Nov-09	11.93	12.10	11.48	11.71	2,651,800	11.71
30-Oct-09	12.33	12.34	11.65	11.83	3,206,900	11.83
29-Oct-09	12.39	12.50	12.17	12.39	2,045,600	12.39
28-Oct-09	12.48	12.60	12.24	12.25	3,092,000	12.25
28-Oct-09	$ 0.05 Dividend
27-Oct-09	12.55	12.82	12.46	12.57	2,481,400	12.52
26-Oct-09	12.69	12.82	12.43	12.56	2,991,600	12.51
23-Oct-09	12.64	12.72	12.49	12.71	2,943,700	12.66
22-Oct-09	12.74	12.90	12.23	12.65	6,691,000	12.60
21-Oct-09	13.57	13.91	12.62	12.97	8,815,000	12.92
20-Oct-09	14.23	14.57	14.07	14.32	3,765,000	14.26
19-Oct-09	14.35	14.42	14.03	14.30	4,188,000	14.24
16-Oct-09	14.18	14.31	14.00	14.28	1,744,400	14.22
15-Oct-09	14.72	14.72	14.15	14.35	1,996,800	14.29
14-Oct-09	14.17	14.52	13.98	14.38	2,691,500	14.32
13-Oct-09	13.59	14.22	13.58	14.00	3,205,200	13.94
12-Oct-09	13.67	13.76	13.53	13.67	1,260,600	13.62
9-Oct-09	13.54	13.74	13.44	13.68	1,850,200	13.63
8-Oct-09	13.42	13.68	13.22	13.53	3,090,200	13.48
7-Oct-09	12.88	13.14	12.63	13.14	1,818,800	13.09
6-Oct-09	13.06	13.23	12.77	12.89	1,777,300	12.84
5-Oct-09	12.86	13.04	12.78	12.98	2,494,400	12.93
2-Oct-09	12.59	12.91	12.43	12.68	2,541,800	12.63
1-Oct-09	13.00	13.12	12.68	12.68	3,268,500	12.63
30-Sep-09	13.57	13.61	12.90	13.04	4,508,100	12.99
29-Sep-09	13.82	13.87	13.14	13.30	4,602,200	13.25
28-Sep-09	13.56	14.00	13.39	13.89	2,874,800	13.83
25-Sep-09	14.00	14.08	13.72	13.94	2,757,700	13.88
24-Sep-09	15.03	15.03	14.03	14.06	3,129,500	14.00
23-Sep-09	14.66	15.36	14.66	14.95	2,042,000	14.89
22-Sep-09	14.60	14.79	14.37	14.76	1,838,300	14.70
21-Sep-09	14.52	14.67	14.24	14.45	2,192,100	14.39
18-Sep-09	15.18	15.24	14.65	14.74	2,560,100	14.68
17-Sep-09	15.61	15.77	15.04	15.04	3,941,600	14.98
16-Sep-09	14.66	15.83	14.59	15.72	4,070,900	15.66
15-Sep-09	14.25	14.70	14.16	14.56	2,139,700	14.50
14-Sep-09	13.81	14.29	13.70	14.29	1,378,900	14.23
11-Sep-09	13.48	14.07	13.40	13.91	2,315,300	13.85
10-Sep-09	13.46	13.59	13.27	13.51	1,039,600	13.46
9-Sep-09	13.23	13.57	13.06	13.51	1,088,600	13.46
8-Sep-09	13.37	13.44	13.10	13.27	907,400	13.22
4-Sep-09	13.18	13.30	13.05	13.25	686,200	13.20
3-Sep-09	13.13	13.23	12.94	13.23	1,007,400	13.18
2-Sep-09	13.18	13.38	12.94	13.01	1,410,800	12.96
1-Sep-09	13.61	13.83	13.20	13.24	2,248,800	13.19
31-Aug-09	13.49	13.83	13.39	13.76	1,798,100	13.71
28-Aug-09	13.51	13.65	13.37	13.62	2,089,400	13.57
27-Aug-09	13.30	13.48	13.08	13.42	1,748,400	13.37
26-Aug-09	12.97	13.46	12.84	13.32	2,119,700	13.27
25-Aug-09	13.30	13.33	12.86	12.99	2,749,500	12.94
24-Aug-09	13.59	13.68	12.94	13.07	3,544,100	13.02
21-Aug-09	13.52	13.79	13.39	13.56	1,408,000	13.51
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions