U.S. markets closed

TCF Financial Corporation (TCF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
44.82-1.11 (-2.42%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202145.2645.7444.1644.8244.82900,300
Feb 25, 202148.1348.1645.7545.9345.93910,200
Feb 24, 202146.2547.6346.2047.4147.411,349,500
Feb 23, 202145.6546.1045.3245.9845.981,178,100
Feb 22, 202144.4245.8944.4245.5845.581,111,100
Feb 19, 202143.6144.9043.6144.7244.721,376,100
Feb 18, 202143.2343.7942.8743.3743.37794,200
Feb 17, 202143.9344.5043.5543.9043.90765,200
Feb 16, 202142.7844.3142.7844.0944.09765,200
Feb 12, 202141.8942.7241.8342.4342.43566,300
Feb 11, 202141.6842.2241.3242.0042.001,610,300
Feb 11, 20210.35 Dividend
Feb 10, 202142.0042.8141.7442.1441.79970,500
Feb 09, 202141.9142.2841.4442.0041.65807,800
Feb 08, 202141.5041.9541.3141.8541.50939,700
Feb 05, 202141.7642.0941.2841.3641.02779,900
Feb 04, 202140.6741.8740.1541.5141.171,037,100
Feb 03, 202139.6040.3139.6040.1839.851,051,000
Feb 02, 202139.4440.0639.2639.9439.61798,500
Feb 01, 202138.8539.1038.4439.0238.701,122,500
Jan 29, 202139.8540.3238.3938.8638.542,059,400
Jan 28, 202139.9840.4239.5339.8639.53857,400
Jan 27, 202139.2039.9939.1839.2938.961,248,000
Jan 26, 202140.1340.6639.8540.1439.81970,500
Jan 25, 202141.0841.0838.9440.0139.681,150,900
Jan 22, 202142.4542.6940.9641.2940.951,652,700
Jan 21, 202143.3443.7843.0543.1542.79863,100
Jan 20, 202143.8543.8543.2743.5643.20882,700
Jan 19, 202143.7644.1343.2043.9443.581,231,100
Jan 15, 202143.6144.1743.3043.7543.391,042,500
Jan 14, 202144.0644.8143.9844.4244.051,167,300
Jan 13, 202143.7544.4443.5644.1843.81906,000
Jan 12, 202143.6644.6243.4544.2943.921,202,800
Jan 11, 202141.9043.5341.7443.5343.171,245,400
Jan 08, 202142.9543.0442.1242.8842.52918,400
Jan 07, 202141.4343.3541.4342.9542.592,825,000
Jan 06, 202139.0341.8638.8641.6541.302,902,700
Jan 05, 202137.3938.1937.0737.8237.51951,400
Jan 04, 202137.2137.6836.4636.8836.571,203,000
Dec 31, 202036.9337.3236.5637.0236.71898,800
Dec 30, 202036.2936.9336.1836.8836.571,043,600
Dec 29, 202036.4736.6135.9836.0735.771,306,700
Dec 28, 202036.4336.7735.8936.5636.26976,300
Dec 24, 202036.7536.7535.6236.2135.91584,900
Dec 23, 202035.6136.6235.6136.5536.253,163,200
Dec 22, 202036.2836.5935.5935.6035.301,945,700
Dec 21, 202036.4137.1135.8136.0735.773,278,500
Dec 18, 202036.5736.7235.9336.5136.214,221,700
Dec 17, 202035.8436.8035.8436.5136.212,077,500
Dec 16, 202036.9537.3336.4036.9436.632,919,800
Dec 15, 202036.8037.4136.4736.9736.663,213,100
Dec 14, 202037.4538.3335.7736.9536.646,404,100
Dec 11, 202034.8735.2234.3934.7834.491,064,600
Dec 10, 202034.9235.8134.5335.6735.37687,800
Dec 09, 202035.6836.3235.3835.5635.26729,500
Dec 08, 202035.0035.9035.0035.6235.32616,200
Dec 07, 202035.8435.8435.0335.6935.39407,800
Dec 04, 202033.7536.0433.7136.0335.73960,800
Dec 03, 202034.9335.4734.4635.0434.75927,200
Dec 02, 202034.1635.1033.9434.5934.30946,500
Dec 01, 202034.7534.9834.0434.4234.131,017,800
Nov 30, 202035.2035.4733.4633.6033.321,125,600
Nov 27, 202036.0736.4435.0035.3635.07310,200
Nov 25, 202036.1136.9435.6135.9935.69839,000
Nov 24, 202035.4937.5835.4937.4537.14831,200
Nov 23, 202034.2335.2334.0134.9634.67574,500
Nov 20, 202033.7633.9933.0933.7933.51593,800
Nov 19, 202033.4134.0532.8433.9933.71433,700
Nov 18, 202033.8834.6033.7333.7733.49563,400
Nov 17, 202033.1834.3332.8334.1833.90841,300
Nov 16, 202033.7134.1733.0133.6433.36883,300
Nov 13, 202031.8532.6931.8032.3932.12408,300
Nov 12, 202030.9931.9030.4531.3831.12576,100
Nov 12, 20200.35 Dividend
Nov 11, 202033.7733.7731.7732.3031.68818,400
Nov 10, 202032.9734.7032.4033.8633.211,326,500
Nov 09, 202030.5233.2929.8032.6732.051,509,800
Nov 06, 202028.3828.5427.1827.3426.82503,900
Nov 05, 202027.1028.6027.1028.0027.47887,300
Nov 04, 202027.9528.3326.7126.9826.471,011,700
Nov 03, 202028.7629.5428.4029.3628.80730,200
Nov 02, 202027.7428.4327.1728.2127.67699,600
Oct 30, 202026.6627.2726.4527.2126.69701,800
Oct 29, 202026.2727.1525.9127.0426.521,012,300
Oct 28, 202025.8226.7525.5626.4125.911,005,100
Oct 27, 202028.8229.1226.7227.0126.502,272,200
Oct 26, 202029.2529.4428.7929.4028.841,088,500
Oct 23, 202029.3429.6528.9029.6229.06847,000
Oct 22, 202027.8128.9727.7228.9328.38849,000
Oct 21, 202027.4827.9527.0527.6127.08617,100
Oct 20, 202027.2427.9427.2127.3926.87513,100
Oct 19, 202027.2527.6926.7926.8226.31414,500
Oct 16, 202027.2227.4226.4627.0826.56383,200
Oct 15, 202025.7827.1425.7227.1126.59465,700
Oct 14, 202026.9327.3826.0826.1225.62470,600
Oct 13, 202027.6127.6126.4026.7126.20656,800
Oct 12, 202027.2927.7727.1527.6927.16506,900
Oct 09, 202027.6727.8726.9827.2926.77767,900
Oct 08, 202026.6527.4726.3927.3226.80810,100
Oct 07, 202025.7426.9825.7426.3125.811,031,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...