TCF - TCF Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201936.4637.7436.1837.6537.651,040,676
Aug 15, 201936.7436.9435.9636.1036.10863,481
Aug 14, 201936.9737.2136.5336.6436.641,054,379
Aug 13, 201937.6938.7837.3938.1138.111,688,140
Aug 12, 201938.3238.7037.6237.6437.64967,189
Aug 09, 201938.7739.1038.3838.9238.92792,172
Aug 08, 201938.4139.7438.2238.9938.992,173,141
Aug 07, 201938.0938.4637.1638.1638.161,614,914
Aug 06, 201938.7639.1837.8039.0339.031,557,209
Aug 05, 201938.9139.9537.9938.7538.751,905,251
Aug 02, 201941.3541.3539.2240.1440.142,637,771
Aug 01, 201942.6543.2940.8441.1841.181,931,852
Aug 01, 20191/1 Stock Split
Jul 31, 201943.4243.6942.0042.0842.086,649,346
Jul 30, 201942.4943.5242.1843.5243.52723,896
Jul 29, 201943.4643.4642.6442.7742.77558,512
Jul 26, 201943.6343.8542.8743.4443.44934,369
Jul 25, 201943.2244.7143.1643.3843.38707,583
Jul 24, 201941.4143.0241.3342.8542.85675,299
Jul 23, 201941.1141.4240.8641.3541.35643,979
Jul 22, 201941.1141.2140.5841.0941.091,076,997
Jul 19, 201941.1741.7541.0641.0741.07724,590
Jul 18, 201940.1341.2139.9741.1741.17528,846
Jul 17, 201940.7240.7840.0340.0940.09651,539
Jul 16, 201940.7441.0140.2540.8440.84494,810
Jul 15, 201941.6741.7640.5040.6640.66378,892
Jul 12, 201941.3941.7941.1941.6141.61598,872
Jul 11, 201941.0441.3340.5241.2341.23401,534
Jul 10, 201941.5141.5140.8241.0041.00373,465
Jul 09, 201941.0041.5740.9841.5541.55356,884
Jul 08, 201941.5341.6340.8941.4141.41456,214
Jul 05, 201941.5342.1041.4342.0242.02222,169
Jul 03, 201941.0041.2740.8241.2741.27209,746
Jul 02, 201940.9441.1140.4640.8640.86437,462
Jul 01, 201941.3341.7640.8441.2541.25469,672
Jun 28, 201940.5241.0640.0540.9240.921,081,909
Jun 27, 201939.9340.6439.9340.1740.171,004,578
Jun 26, 201939.3240.0739.2239.7239.72676,872
Jun 25, 201938.7739.2438.3039.0739.07743,214
Jun 24, 201939.0139.8238.7338.9538.95548,285
Jun 21, 201939.0939.5238.9539.1139.111,010,270
Jun 20, 201939.6239.6438.7139.1139.11522,476
Jun 19, 201940.0340.4839.2239.2239.22504,693
Jun 18, 201939.2240.2738.9539.8039.80983,346
Jun 17, 201939.0539.7438.7739.1739.171,268,126
Jun 14, 201938.6939.2638.1839.0739.07616,113
Jun 13, 201938.4439.1138.3738.7738.77601,877
Jun 12, 201938.5638.7137.9738.3238.32553,332
Jun 11, 201938.8739.1938.3838.7138.71580,819
Jun 10, 201938.8139.3038.5238.5838.58450,375
Jun 07, 201938.4438.5638.0038.4038.40445,607
Jun 06, 201938.9139.0938.1038.6338.63545,986
Jun 05, 201939.2239.6038.5839.0139.01531,325
Jun 04, 201938.6939.6038.3239.5239.521,210,670
Jun 03, 201937.3738.5537.3438.0838.08958,577
May 31, 201937.6738.0037.3537.5137.51538,654
May 30, 201939.0339.5037.8938.2838.28582,500
May 29, 201938.6939.2038.4139.0339.03666,052
May 28, 201939.4839.6638.8938.9538.95547,646
May 24, 201939.7439.8039.2639.6839.68661,342
May 23, 201939.9940.0739.2439.4439.44483,573
May 22, 201941.0241.0740.3940.4340.43306,588
May 21, 201940.5241.2140.5241.2141.21432,449
May 20, 201939.9540.6739.8340.5040.50450,274
May 17, 201940.3340.7439.9940.0540.05342,402
May 16, 201939.9540.8439.9140.6040.60712,023
May 15, 201940.4440.4839.5639.7839.78918,919
May 14, 201940.2341.2940.0341.0241.02418,767
May 14, 20190.15 Dividend
May 13, 201941.4741.5940.0340.4140.26563,534
May 10, 201942.0642.4341.3742.3142.16435,423
May 09, 201942.1042.4941.6142.3142.16392,582
May 08, 201942.8142.9842.3942.4342.28428,623
May 07, 201943.7543.8942.8943.0242.86494,474
May 06, 201943.6544.6043.5944.2644.10409,874
May 03, 201943.8744.4043.6544.3844.22586,823
May 02, 201942.9043.6542.8343.5343.37499,015
May 01, 201943.6144.0142.6142.9242.77453,394
Apr 30, 201943.8544.1343.4043.5543.39410,927
Apr 29, 201943.5744.4443.5243.8943.73610,457
Apr 26, 201942.7343.6542.5743.5543.39498,845
Apr 25, 201942.9243.2442.4942.8342.67587,695
Apr 24, 201942.6943.8342.1443.2643.101,003,729
Apr 23, 201942.3543.2442.1443.1042.94809,562
Apr 22, 201942.8143.7142.2942.3142.16478,495
Apr 18, 201943.8944.0943.3043.7943.63843,631
Apr 17, 201943.7344.2843.3344.1343.96604,018
Apr 16, 201942.9243.7942.6943.6743.51654,055
Apr 15, 201943.6543.9742.7142.7942.63584,352
Apr 12, 201943.3644.0943.0843.8543.69783,741
Apr 11, 201942.7543.2642.5342.6742.51699,011
Apr 10, 201942.4142.7741.7642.6942.53490,583
Apr 09, 201942.9243.0442.3542.4542.29439,070
Apr 08, 201943.3043.5742.9343.3043.14579,350
Apr 05, 201942.9843.3642.8543.1643.00793,776
Apr 04, 201942.4543.1442.2843.0242.86687,484
Apr 03, 201942.5142.7942.0942.4142.26644,577
Apr 02, 201941.6842.2041.2741.9041.75489,621
Apr 01, 201941.1742.0041.1141.7841.63636,706
Mar 29, 201940.9041.2940.4440.7240.57863,720
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...