TCF - TCF Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201943.0443.8943.0443.5943.591,128,282
Dec 05, 201942.7942.8442.5242.7542.75928,700
Dec 04, 201942.0242.6341.4342.4742.471,041,800
Dec 03, 201941.6541.8141.2841.6541.651,054,800
Dec 02, 201942.8443.1442.0842.3342.331,466,500
Nov 29, 201942.6542.9742.3042.4942.49595,600
Nov 27, 201941.9842.8141.7142.7642.76899,400
Nov 26, 201941.8142.1241.6742.0542.05734,500
Nov 25, 201941.6942.1241.4242.0742.07819,200
Nov 22, 201941.7941.9141.4041.4641.46609,300
Nov 21, 201941.4741.6541.0241.4541.45762,200
Nov 20, 201940.5541.4040.5041.2241.221,039,500
Nov 19, 201941.8841.8841.0041.2741.271,096,100
Nov 18, 201941.5541.7041.0841.4941.491,069,900
Nov 15, 201942.0742.5741.6941.7841.78636,700
Nov 14, 201942.0242.2341.8041.9341.93793,700
Nov 14, 20190.35 Dividend
Nov 13, 201942.2242.5342.0242.4342.08755,100
Nov 12, 201942.5342.8442.2342.5642.21728,600
Nov 11, 201942.6443.1742.4442.5642.21479,900
Nov 08, 201942.7743.2742.6343.0042.65534,700
Nov 07, 201942.8843.5242.5842.9442.59928,500
Nov 06, 201942.5842.8142.1642.5142.16782,700
Nov 05, 201942.6043.2342.4642.7742.421,381,700
Nov 04, 201942.0042.4341.7542.1741.821,284,700
Nov 01, 201940.1441.3639.9941.3340.991,384,600
Oct 31, 201940.0540.2539.2439.5939.261,885,800
Oct 30, 201938.8440.2938.8440.2139.881,545,500
Oct 29, 201938.4140.6738.4040.1539.821,868,300
Oct 28, 201938.8239.2838.4039.2338.911,739,900
Oct 25, 201937.5338.7337.5338.3037.981,210,500
Oct 24, 201937.9537.9537.0637.7037.39754,100
Oct 23, 201938.0438.3737.6237.8337.52475,300
Oct 22, 201937.2338.6136.4638.0437.73808,700
Oct 21, 201937.2137.6336.9637.4437.13739,300
Oct 18, 201936.6536.8736.4036.7536.45799,500
Oct 17, 201937.0137.0136.3736.7736.47790,700
Oct 16, 201937.1337.6036.6336.8736.57577,900
Oct 15, 201936.9737.5336.5037.2736.96513,400
Oct 14, 201936.9837.1836.7336.8736.57499,600
Oct 11, 201937.5138.1337.3237.3637.051,171,300
Oct 10, 201936.6337.0536.3836.6336.33621,300
Oct 09, 201936.6236.8836.2936.4336.13621,100
Oct 08, 201936.6637.1836.2236.3336.03763,700
Oct 07, 201937.2637.6537.2037.2736.96654,400
Oct 04, 201936.8337.4136.3737.3637.05599,700
Oct 03, 201936.8936.9736.0536.8036.501,582,400
Oct 02, 201936.6036.9936.3436.8836.581,055,600
Oct 01, 201938.2638.6836.6036.9436.641,073,800
Sep 30, 201938.2138.4237.8738.0737.76563,800
Sep 27, 201938.8339.3637.9138.0337.72798,500
Sep 26, 201939.2439.5138.2438.4738.15851,900
Sep 25, 201938.4639.5438.1039.3439.021,159,900
Sep 24, 201939.4739.8538.3238.4538.13955,400
Sep 23, 201939.2640.0238.7839.5439.21924,800
Sep 20, 201939.9740.2639.4339.6939.362,178,300
Sep 19, 201940.3640.8039.9239.9839.65539,600
Sep 18, 201939.6040.2939.2740.2139.88883,600
Sep 17, 201940.2740.2939.5839.9739.64642,200
Sep 16, 201940.4540.9740.0040.6940.35412,600
Sep 13, 201941.4441.4440.3241.0940.75785,600
Sep 12, 201940.5240.9939.9140.7640.42836,300
Sep 11, 201941.0741.3740.0240.9440.60925,700
Sep 10, 201939.9441.1239.8441.0640.72711,400
Sep 09, 201938.6840.0038.4139.9839.65944,300
Sep 06, 201938.7139.1238.3538.4438.12958,500
Sep 05, 201938.3939.1738.1438.7938.47769,600
Sep 04, 201937.8037.9537.4537.7037.39711,900
Sep 03, 201938.2238.4137.1937.4137.101,328,000
Aug 30, 201938.4738.9138.3138.5638.241,408,900
Aug 29, 201937.3238.1337.3238.0937.78812,600
Aug 28, 201936.5137.3936.4236.9336.63500,000
Aug 27, 201937.5037.7036.5136.6736.37680,700
Aug 26, 201937.2837.4536.6937.4037.091,097,500
Aug 23, 201938.4238.9336.8737.0236.71960,300
Aug 22, 201938.6038.9438.1138.5638.24706,100
Aug 21, 201938.2938.5138.0538.4338.111,023,200
Aug 20, 201938.1238.1237.5637.9137.60994,400
Aug 19, 201938.4138.4838.0038.1737.86808,300
Aug 16, 201936.5037.7436.1437.6537.341,067,000
Aug 15, 201936.7436.9435.9636.1035.80863,500
Aug 14, 201936.9737.2136.5336.6436.341,056,900
Aug 14, 20190.35 Dividend
Aug 13, 201937.6938.7837.3938.1137.451,688,100
Aug 12, 201938.3238.7037.6237.9037.24493,900
Aug 09, 201938.7739.1038.3838.9238.24792,200
Aug 08, 201938.4139.7438.2238.9938.312,173,100
Aug 07, 201938.0938.4637.1638.1637.501,546,800
Aug 06, 201938.7639.1837.8039.0338.351,557,200
Aug 05, 201942.0442.0442.0442.0441.31-
Aug 02, 201941.3541.3539.2240.1439.442,616,700
Aug 01, 201942.6543.2940.8441.1840.471,931,900
Aug 01, 20191/1 Stock Split
Jul 31, 201943.3643.7542.0042.0441.3112,897,400
Jul 30, 201942.3043.4242.0743.4242.67815,600
Jul 29, 201943.3043.3642.4742.7442.00717,100
Jul 26, 201943.3343.8342.2443.4342.68719,900
Jul 25, 201943.3044.7743.2043.3242.57906,200
Jul 24, 201941.2843.0641.2842.9442.19699,700
Jul 23, 201941.2041.4040.7841.3440.62814,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...