TCF - TCF Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201920.3420.5719.9319.9319.93993,300
Jun 18, 201919.9320.4619.7920.2220.221,935,300
Jun 17, 201919.8420.1919.7019.9019.902,495,800
Jun 14, 201919.6619.9519.4019.8519.851,212,600
Jun 13, 201919.5319.8719.5019.7019.701,184,600
Jun 12, 201919.5919.6719.2919.4719.471,089,000
Jun 11, 201919.7519.9119.5019.6719.671,143,100
Jun 10, 201919.7219.9719.5719.6019.60886,400
Jun 07, 201919.5319.5919.3119.5119.51877,000
Jun 06, 201919.7719.8619.3619.6319.631,074,600
Jun 05, 201919.9320.1219.6019.8219.821,045,700
Jun 04, 201919.6620.1219.4720.0820.082,382,700
Jun 03, 201918.9919.5918.9719.3519.351,886,600
May 31, 201919.1419.3118.9819.0619.061,060,100
May 30, 201919.8320.0719.2519.4519.451,146,400
May 29, 201919.6619.9219.5219.8319.831,310,900
May 28, 201920.0620.1519.7619.7919.791,077,800
May 24, 201920.1920.2219.9520.1620.161,301,600
May 23, 201920.3220.3619.9420.0420.04951,700
May 22, 201920.8420.8720.5220.5420.54603,400
May 21, 201920.5920.9420.5920.9420.94851,100
May 20, 201920.3020.6720.2420.5820.58886,200
May 17, 201920.4920.7020.3220.3520.35673,900
May 16, 201920.3020.7520.2820.6320.631,401,300
May 15, 201920.5520.5720.1020.2120.211,808,500
May 14, 201920.4420.9820.3420.8420.84824,200
May 14, 20190.15 Dividend
May 13, 201921.0721.1320.3420.5320.381,109,100
May 10, 201921.3721.5621.0221.5021.34857,000
May 09, 201921.3921.5921.1421.5021.34772,600
May 08, 201921.7521.8421.5421.5621.40843,600
May 07, 201922.2322.3021.7921.8621.70973,200
May 06, 201922.1822.6622.1522.4922.33806,700
May 03, 201922.2922.5622.1822.5522.391,154,900
May 02, 201921.8022.1821.7622.1221.96982,100
May 01, 201922.1622.3621.6521.8121.65892,300
Apr 30, 201922.2822.4222.0522.1321.97808,800
Apr 29, 201922.1422.5822.1122.3022.141,201,500
Apr 26, 201921.7122.1821.6322.1321.97981,800
Apr 25, 201921.8121.9721.5921.7621.601,156,700
Apr 24, 201921.6922.2721.4121.9821.821,975,500
Apr 23, 201921.5221.9721.4121.9021.741,593,300
Apr 22, 201921.7522.2121.4921.5021.34941,700
Apr 18, 201922.3022.4022.0022.2522.091,660,400
Apr 17, 201922.2222.5022.0222.4222.261,188,800
Apr 16, 201921.8122.2521.6922.1922.031,287,300
Apr 15, 201922.1822.3421.7021.7421.581,150,100
Apr 12, 201922.0322.4021.8922.2822.121,542,500
Apr 11, 201921.7221.9821.6121.6821.521,375,700
Apr 10, 201921.5521.7321.2221.6921.53965,500
Apr 09, 201921.8121.8721.5221.5721.41864,100
Apr 08, 201922.0022.1421.8222.0021.841,140,200
Apr 05, 201921.8422.0321.7721.9321.771,562,200
Apr 04, 201921.5721.9221.4821.8621.701,353,100
Apr 03, 201921.6021.7421.3921.5521.391,268,600
Apr 02, 201921.1821.4420.9721.2921.13963,600
Apr 01, 201920.9221.3420.8921.2321.071,253,100
Mar 29, 201920.7820.9820.5520.6920.541,699,900
Mar 28, 201920.3420.6720.2020.6120.461,198,700
Mar 27, 201919.9520.4719.8220.3120.161,285,000
Mar 26, 201920.0120.2619.8620.1019.951,615,900
Mar 25, 201919.5919.9619.3219.7519.611,518,900
Mar 22, 201920.0720.2319.4119.5919.452,458,500
Mar 21, 201920.6420.9120.3720.4520.302,029,300
Mar 20, 201921.3021.5620.7220.7920.642,104,200
Mar 19, 201922.4322.4321.3921.4421.281,246,400
Mar 18, 201921.9722.4521.9622.2822.122,252,300
Mar 15, 201921.7022.2321.7021.9821.822,571,600
Mar 14, 201921.8422.1021.8422.0021.84801,100
Mar 13, 201921.5821.9921.5021.9021.741,408,300
Mar 12, 201921.5921.6821.3421.5221.36947,400
Mar 11, 201921.5621.6921.3721.5621.401,681,100
Mar 08, 201921.4221.5721.2821.4821.321,042,300
Mar 07, 201922.0122.0421.3821.5121.351,131,100
Mar 06, 201922.6222.7622.0722.1321.971,578,300
Mar 05, 201922.8822.9322.3922.7422.571,019,500
Mar 04, 201923.1123.3422.8022.9822.81818,500
Mar 01, 201923.0523.2622.9223.1122.941,114,200
Feb 28, 201923.0123.1322.9022.9022.732,501,400
Feb 27, 201922.8023.1522.6923.0722.902,282,200
Feb 26, 201923.0423.3322.8122.8122.641,235,400
Feb 25, 201923.7223.8323.2223.2923.121,000,400
Feb 22, 201923.4623.6323.3523.5423.372,120,600
Feb 21, 201923.5823.7023.3423.4623.291,314,500
Feb 20, 201923.3623.6323.1823.6123.441,572,600
Feb 19, 201923.1723.4223.0723.2923.123,481,800
Feb 15, 201922.6323.3922.5323.3323.162,413,300
Feb 14, 201922.5022.6122.3122.4522.291,674,800
Feb 14, 20190.15 Dividend
Feb 13, 201922.8122.9822.6522.7022.392,107,900
Feb 12, 201922.6722.9822.6522.7622.441,508,800
Feb 11, 201922.5622.6822.2322.6022.291,647,300
Feb 08, 201922.8523.0522.4422.5222.211,521,500
Feb 07, 201922.8823.2722.6122.8122.492,009,900
Feb 06, 201922.4622.7122.4222.6822.371,108,200
Feb 05, 201922.6222.6822.4322.5522.241,192,000
Feb 04, 201922.3222.6822.3022.6122.301,680,900
Feb 01, 201922.2022.4822.1622.4022.092,745,400
Jan 31, 201922.3722.6721.9522.1621.852,391,400
Jan 30, 201922.7322.9622.3022.4622.153,430,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...