TCB: Historical Prices for T C F FINANCIAL CORP

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	13.34	13.60	13.10	13.56	1,418,000	13.56
18-Dec-09	13.15	13.37	13.07	13.32	3,168,100	13.32
17-Dec-09	12.96	13.15	12.93	13.05	2,088,200	13.05
16-Dec-09	13.26	13.42	13.06	13.12	1,939,600	13.12
15-Dec-09	13.23	13.35	13.13	13.22	2,200,900	13.22
14-Dec-09	13.24	13.37	13.11	13.37	2,471,200	13.37
11-Dec-09	12.93	13.05	12.88	12.99	735,600	12.99
10-Dec-09	12.96	13.02	12.86	12.92	747,000	12.92
9-Dec-09	12.93	13.06	12.85	12.95	961,000	12.95
8-Dec-09	12.90	13.05	12.76	12.85	1,754,400	12.85
7-Dec-09	12.87	13.13	12.86	13.01	1,056,100	13.01
4-Dec-09	12.69	12.93	12.61	12.87	1,498,800	12.87
3-Dec-09	12.99	13.15	12.49	12.50	1,512,400	12.50
2-Dec-09	12.95	13.06	12.85	12.89	1,197,600	12.89
1-Dec-09	13.21	13.24	12.89	12.91	1,789,100	12.91
30-Nov-09	12.94	13.23	12.92	13.14	1,507,200	13.14
27-Nov-09	12.60	13.12	12.60	12.90	621,300	12.90
25-Nov-09	13.06	13.40	13.04	13.05	1,371,900	13.05
24-Nov-09	12.91	13.21	12.66	13.11	3,041,400	13.11
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
* 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