Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TCF Financial Corp (NY: TCF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 16.23 16.70 15.90 16.70 623,063 +0.48(+2.96%)
Nov 26, 2008 15.46 16.40 15.10 16.22 1,284,574 +0.65(+4.17%)
Nov 25, 2008 15.21 15.76 14.45 15.57 1,826,959 +0.57(+3.80%)
Nov 24, 2008 12.85 15.24 12.85 15.00 2,322,908 +2.53(+20.29%)
Nov 21, 2008 12.63 12.93 11.22 12.47 2,389,604 +0.00(+0.00%)
Nov 20, 2008 13.83 14.01 12.18 12.47 3,155,351 -1.47(-10.55%)
Nov 19, 2008 14.80 15.34 13.81 13.94 2,245,578 -0.92(-6.19%)
Nov 18, 2008 14.55 15.47 13.94 14.86 1,608,576 +0.17(+1.16%)
Nov 17, 2008 14.37 14.99 13.95 14.69 1,244,377 +0.21(+1.45%)
Nov 14, 2008 15.08 15.85 14.43 14.48 0 -1.08(-6.94%)
Nov 13, 2008 14.46 15.56 13.44 15.56 2,033,314 +1.21(+8.43%)
Nov 12, 2008 14.83 15.33 14.24 14.35 1,167,731 -0.66(-4.40%)
Nov 11, 2008 14.91 15.46 14.65 15.01 1,290,259 +0.01(+0.07%)
Nov 10, 2008 16.06 16.65 14.75 15.00 1,075,828 -0.97(-6.07%)
Nov 07, 2008 16.07 16.20 15.23 15.97 0 -0.04(-0.25%)
Nov 06, 2008 16.50 17.08 15.94 16.01 1,526,551 -0.62(-3.73%)
Nov 05, 2008 18.60 18.81 16.58 16.63 1,129,306 -2.19(-11.64%)
Nov 04, 2008 18.50 19.24 18.50 18.82 1,360,625 +0.44(+2.39%)
Nov 03, 2008 17.10 18.46 17.10 18.38 696,400 +0.64(+3.61%)
Oct 31, 2008 17.07 17.97 17.07 17.74 0 +0.21(+1.20%)
Oct 30, 2008 17.04 17.53 16.25 17.53 1,117,468 +1.00(+6.05%)
Oct 29, 2008 16.97 17.39 16.19 16.53 1,433,397 -0.43(-2.54%)
Oct 28, 2008 15.51 17.00 14.81 16.96 1,348,943 +1.67(+10.92%)
Oct 27, 2008 15.04 16.50 14.87 15.29 1,180,269 +0.05(+0.33%)
Oct 24, 2008 14.15 16.06 14.15 15.24 0 -0.37(-2.37%)
Oct 23, 2008 16.15 16.93 14.78 15.61 2,695,701 -0.70(-4.29%)
Oct 22, 2008 17.78 18.09 15.79 16.31 2,617,313 -1.18(-6.75%)
Oct 21, 2008 16.90 18.12 16.81 17.49 1,630,043 +0.33(+1.92%)
Oct 20, 2008 17.72 17.82 16.84 17.16 1,696,669 -0.48(-2.72%)
Oct 17, 2008 18.50 18.89 17.58 17.64 0 -1.28(-6.77%)
Oct 16, 2008 17.95 19.00 17.08 18.92 1,521,871 +1.03(+5.76%)
Oct 15, 2008 19.13 19.54 17.83 17.89 2,528,820 -1.94(-9.78%)
Oct 14, 2008 18.26 19.91 18.05 19.83 4,211,566 +2.11(+11.91%)
Oct 13, 2008 16.97 18.29 15.80 17.72 1,781,355 +1.29(+7.85%)
Oct 10, 2008 14.02 16.75 13.49 16.43 0 +2.17(+15.22%)
Oct 09, 2008 17.58 17.58 13.51 14.26 4,168,748 -2.19(-13.31%)
Oct 08, 2008 16.57 17.80 16.18 16.45 1,392,077 -0.44(-2.61%)
Oct 07, 2008 16.84 17.01 16.00 16.89 1,058,461 +0.17(+1.02%)
Oct 06, 2008 17.01 17.77 16.09 16.72 1,566,103 -0.66(-3.80%)
Oct 03, 2008 18.05 19.41 17.38 17.38 0 -0.35(-1.97%)
Oct 02, 2008 18.97 20.00 17.43 17.73 1,284,379 -1.86(-9.49%)
Oct 01, 2008 17.61 19.99 17.61 19.59 1,444,444 +1.59(+8.83%)
Sep 30, 2008 17.57 18.34 16.36 18.00 1,570,177 +1.07(+6.32%)
Sep 29, 2008 18.80 18.80 16.57 16.93 2,079,179 -1.79(-9.56%)
Sep 26, 2008 18.27 19.36 17.43 18.72 0 -0.26(-1.37%)
Sep 25, 2008 19.29 19.36 18.68 18.98 1,889,782 -0.23(-1.20%)
Sep 24, 2008 20.25 20.25 18.93 19.21 2,389,934 +0.21(+1.11%)
Sep 23, 2008 19.87 20.00 18.75 19.00 2,102,247 -1.02(-5.09%)
Sep 22, 2008 21.23 22.21 19.00 20.02 2,534,102 -3.56(-15.10%)
Sep 19, 2008 22.96 28.00 20.28 23.58 0 +2.58(+12.29%)
Sep 18, 2008 18.43 21.94 18.24 21.00 10,163,031 +2.45(+13.21%)
Sep 17, 2008 19.21 19.39 17.73 18.55 5,081,770 -0.98(-5.02%)
Sep 16, 2008 16.84 19.56 16.84 19.53 4,757,818 +2.16(+12.44%)
Sep 15, 2008 17.62 18.39 16.75 17.37 3,809,958 -0.83(-4.56%)
Sep 12, 2008 17.28 18.95 17.26 18.20 0 +0.37(+2.08%)
Sep 11, 2008 17.10 17.86 16.62 17.83 3,577,434 +0.40(+2.29%)
Sep 10, 2008 17.46 17.90 16.67 17.43 3,741,391 -0.16(-0.91%)
Sep 09, 2008 17.47 18.91 17.00 17.59 5,565,695 -1.19(-6.34%)
Sep 08, 2008 17.68 20.49 17.68 18.78 9,224,461 +1.54(+8.93%)
Sep 05, 2008 16.08 17.27 16.04 17.24 0 +1.03(+6.35%)
Sep 04, 2008 16.50 16.75 16.09 16.21 2,169,561 -0.54(-3.22%)
Sep 03, 2008 16.41 16.96 16.09 16.75 2,932,919 +0.33(+2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.