TCF Financial Corp (NQ: TCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	28.43	28.76	27.35	28.33	1,351,084	-1.38(-4.66%)
Apr 29, 2020	28.49	29.95	27.72	29.71	1,071,374	+2.60(+9.61%)
Apr 28, 2020	27.24	29.58	25.73	27.10	1,504,741	+2.63(+10.76%)
Apr 27, 2020	22.97	24.80	22.74	24.47	1,096,469	+1.93(+8.55%)
Apr 24, 2020	22.08	22.78	21.58	22.54	619,877	+0.73(+3.37%)
Apr 23, 2020	21.34	22.46	21.11	21.81	723,632	+0.54(+2.56%)
Apr 22, 2020	22.33	22.65	21.00	21.27	749,913	-0.50(-2.28%)
Apr 21, 2020	22.32	22.87	21.65	21.76	857,101	-1.56(-6.71%)
Apr 20, 2020	22.82	23.98	22.31	23.33	1,200,915	-0.33(-1.41%)
Apr 17, 2020	23.78	24.19	23.01	23.66	1,295,831	+2.44(+11.51%)
Apr 16, 2020	22.43	23.42	21.01	21.22	1,425,681	-1.34(-5.92%)
Apr 15, 2020	22.95	24.10	22.28	22.55	853,192	-1.91(-7.80%)
Apr 14, 2020	25.92	26.58	23.97	24.46	1,609,027	-0.95(-3.75%)
Apr 13, 2020	27.27	27.27	25.05	25.42	1,907,484	-2.14(-7.76%)
Apr 09, 2020	25.58	27.72	24.88	27.55	1,599,481	+2.87(+11.64%)
Apr 08, 2020	24.03	25.02	23.62	24.68	1,443,650	+1.15(+4.91%)
Apr 07, 2020	23.78	24.73	23.11	23.53	1,202,644	+1.34(+6.02%)
Apr 06, 2020	21.13	22.52	20.57	22.19	1,011,233	+2.22(+11.13%)
Apr 03, 2020	21.04	21.36	19.57	19.97	1,100,455	-1.24(-5.85%)
Apr 02, 2020	19.75	21.77	19.34	21.21	1,266,882	+1.15(+5.76%)
Apr 01, 2020	20.26	20.83	19.64	20.05	1,197,722	-1.56(-7.24%)
Mar 31, 2020	21.90	22.55	21.16	21.62	1,023,852	-0.40(-1.82%)
Mar 30, 2020	23.37	23.84	21.41	22.02	1,707,020	-1.47(-6.25%)
Mar 27, 2020	24.33	25.54	23.38	23.49	1,357,567	-2.30(-8.92%)
Mar 26, 2020	22.88	26.14	21.96	25.79	1,559,059	+3.33(+14.83%)
Mar 25, 2020	22.22	23.36	20.16	22.46	1,602,527	+0.81(+3.75%)
Mar 24, 2020	19.32	21.80	19.00	21.65	1,073,515	+3.57(+19.74%)
Mar 23, 2020	20.15	20.75	17.12	18.08	1,417,786	-2.29(-11.24%)
Mar 20, 2020	20.97	23.02	20.09	20.37	2,810,726	-0.19(-0.93%)
Mar 19, 2020	16.95	21.30	16.74	20.56	2,010,213	+3.05(+17.44%)
Mar 18, 2020	21.34	22.40	16.18	17.51	2,329,816	-5.49(-23.86%)
Mar 17, 2020	21.79	22.99	20.32	22.99	1,717,912	+1.71(+8.02%)
Mar 16, 2020	21.84	23.82	20.75	21.29	1,431,440	-5.24(-19.75%)
Mar 13, 2020	24.67	26.58	23.18	26.52	1,736,684	+3.48(+15.11%)
Mar 12, 2020	23.78	24.79	21.90	23.04	1,910,763	-3.06(-11.73%)
Mar 11, 2020	27.71	27.99	25.65	26.10	1,127,943	-2.46(-8.62%)
Mar 10, 2020	26.72	28.67	25.93	28.56	2,170,671	+3.14(+12.34%)
Mar 09, 2020	27.48	28.23	25.34	25.43	1,549,184	-5.54(-17.90%)
Mar 06, 2020	31.29	32.41	30.47	30.97	1,212,712	-1.89(-5.75%)
Mar 05, 2020	34.71	34.71	32.50	32.86	1,266,217	-2.30(-6.54%)
Mar 04, 2020	35.14	35.96	34.01	35.16	1,881,116	+0.46(+1.32%)
Mar 03, 2020	36.21	36.77	34.42	34.70	1,378,391	-1.44(-3.99%)
Mar 02, 2020	35.19	36.20	34.27	36.14	1,627,056	+1.37(+3.95%)
Feb 28, 2020	35.78	36.13	34.33	34.77	2,495,547	-1.96(-5.33%)
Feb 27, 2020	36.28	37.67	36.00	36.72	1,466,656	-0.64(-1.71%)
Feb 26, 2020	38.11	38.52	37.24	37.36	900,968	-0.49(-1.29%)
Feb 25, 2020	39.51	39.51	37.60	37.85	1,028,336	-1.57(-3.99%)
Feb 24, 2020	38.78	39.57	38.64	39.42	1,068,088	-0.88(-2.18%)
Feb 21, 2020	40.56	40.62	39.78	40.30	736,117	-0.49(-1.19%)
Feb 20, 2020	40.45	41.14	40.20	40.79	697,035	+0.31(+0.75%)
Feb 19, 2020	40.73	40.81	40.38	40.48	669,062	+0.10(+0.24%)
Feb 18, 2020	41.06	41.43	40.32	40.39	680,209	-0.95(-2.31%)
Feb 14, 2020	41.76	41.93	41.23	41.34	710,962	-0.42(-1.01%)
Feb 13, 2020	40.85	41.78	40.85	41.76	513,577	+0.58(+1.41%)
Feb 12, 2020	41.56	41.97	40.49	41.18	447,018	-0.07(-0.16%)
Feb 11, 2020	40.84	41.66	40.71	41.24	600,017	+0.51(+1.25%)
Feb 10, 2020	40.35	40.87	40.23	40.73	686,031	+0.07(+0.16%)
Feb 07, 2020	40.54	40.90	40.19	40.67	830,212	-0.38(-0.92%)
Feb 06, 2020	42.30	42.63	40.99	41.04	725,783	-0.99(-2.36%)
Feb 05, 2020	42.13	42.65	41.99	42.04	784,654	+0.62(+1.48%)
Feb 04, 2020	41.53	41.77	40.98	41.42	861,914	+0.65(+1.60%)
Feb 03, 2020	40.36	41.01	40.21	40.77	1,032,171	+0.76(+1.89%)
Jan 31, 2020	40.40	40.93	38.82	40.01	829,261	-0.92(-2.24%)
Jan 30, 2020	39.40	40.96	39.40	40.93	985,615	+0.90(+2.25%)
Jan 29, 2020	40.29	40.82	39.76	40.03	1,320,598	-0.09(-0.21%)
Jan 28, 2020	42.05	42.15	39.67	40.12	1,674,705	-0.47(-1.17%)
Jan 27, 2020	41.22	41.66	40.51	40.59	1,563,479	-1.28(-3.05%)
Jan 24, 2020	42.89	42.98	41.59	41.87	808,445	-0.94(-2.19%)
Jan 23, 2020	42.75	42.95	42.06	42.80	805,275	-0.04(-0.09%)
Jan 22, 2020	43.18	43.34	42.67	42.84	928,448	-0.01(-0.02%)
Jan 21, 2020	43.39	43.63	42.79	42.85	600,324	-0.75(-1.71%)
Jan 17, 2020	43.46	43.63	43.15	43.60	620,360	+0.33(+0.75%)
Jan 16, 2020	42.94	43.34	42.86	43.27	575,286	+0.68(+1.59%)
Jan 15, 2020	42.77	43.48	42.37	42.60	653,601	-0.62(-1.45%)
Jan 14, 2020	43.34	43.54	43.09	43.22	873,961	-0.04(-0.09%)
Jan 13, 2020	43.13	43.36	42.78	43.26	911,768	+0.30(+0.70%)
Jan 10, 2020	43.91	43.99	42.89	42.96	609,582	-0.86(-1.97%)
Jan 09, 2020	44.13	44.41	43.49	43.82	967,108	-0.03(-0.08%)
Jan 08, 2020	43.04	44.06	43.04	43.85	818,113	+0.65(+1.50%)
Jan 07, 2020	43.43	43.53	42.95	43.20	853,289	-0.33(-0.76%)
Jan 06, 2020	43.37	43.70	42.98	43.53	1,805,628	-0.40(-0.90%)
Jan 03, 2020	43.81	44.14	43.65	43.93	1,014,703	-0.65(-1.46%)
Jan 02, 2020	44.44	44.59	43.93	44.58	1,362,901	+0.29(+0.66%)
Dec 31, 2019	44.10	44.48	43.71	44.29	815,947	+0.07(+0.15%)
Dec 30, 2019	44.54	44.54	44.03	44.22	760,357	+0.06(+0.13%)
Dec 27, 2019	43.86	44.69	43.81	44.17	627,017	-0.42(-0.93%)
Dec 26, 2019	44.77	44.92	44.50	44.58	1,134,335	-0.18(-0.40%)
Dec 24, 2019	44.70	44.92	44.19	44.76	729,724	+0.24(+0.53%)
Dec 23, 2019	44.38	44.57	44.04	44.53	1,101,680	+0.29(+0.66%)
Dec 20, 2019	44.04	44.36	43.74	44.23	3,371,144	+0.32(+0.73%)
Dec 19, 2019	43.54	44.06	42.70	43.91	2,046,755	+0.37(+0.85%)
Dec 18, 2019	43.76	43.79	43.20	43.54	1,516,321	-0.06(-0.13%)
Dec 17, 2019	43.16	43.63	42.74	43.60	1,628,302	+0.29(+0.68%)
Dec 16, 2019	43.72	44.10	43.17	43.31	1,978,618	+0.02(+0.04%)
Dec 13, 2019	43.43	44.14	42.59	43.29	2,358,871	+0.22(+0.51%)
Dec 12, 2019	41.47	43.18	41.18	43.07	1,378,221	+1.66(+4.00%)
Dec 11, 2019	41.51	41.62	41.06	41.41	1,014,683	+0.07(+0.16%)
Dec 10, 2019	41.23	41.55	41.07	41.35	1,093,021	+0.11(+0.28%)
Dec 09, 2019	41.14	41.45	40.85	41.23	1,147,822	-0.02(-0.05%)
Dec 06, 2019	40.73	41.55	40.73	41.25	1,372,380	+0.79(+1.97%)
Dec 05, 2019	40.50	40.54	40.24	40.46	981,315	+0.26(+0.66%)
Dec 04, 2019	39.77	40.34	39.21	40.19	1,100,817	+0.78(+1.97%)
Dec 03, 2019	39.42	39.57	39.07	39.42	1,114,521	-0.64(-1.61%)
Dec 02, 2019	40.54	40.83	39.82	40.06	1,549,834	-0.15(-0.38%)
Nov 29, 2019	40.36	40.67	40.03	40.21	629,342	-0.26(-0.63%)
Nov 27, 2019	39.73	40.51	39.47	40.47	950,353	+0.67(+1.69%)
Nov 26, 2019	39.57	39.86	39.44	39.80	785,945	-0.02(-0.05%)
Nov 25, 2019	39.45	39.86	39.20	39.81	874,058	+0.58(+1.47%)
Nov 22, 2019	39.55	39.66	39.18	39.24	653,962	+0.01(+0.02%)
Nov 21, 2019	39.25	39.42	38.82	39.23	815,677	+0.22(+0.56%)
Nov 20, 2019	38.38	39.18	38.33	39.01	1,098,392	-0.05(-0.12%)
Nov 19, 2019	39.63	39.63	38.80	39.06	1,159,935	-0.21(-0.53%)
Nov 18, 2019	39.32	39.46	38.88	39.27	1,130,537	-0.27(-0.69%)
Nov 15, 2019	39.81	40.28	39.45	39.54	672,665	-0.14(-0.36%)
Nov 14, 2019	39.77	39.97	39.56	39.68	838,946	-0.14(-0.36%)
Nov 13, 2019	39.63	39.92	39.44	39.82	804,499	-0.12(-0.31%)
Nov 12, 2019	39.92	40.21	39.63	39.95	777,341	+0.00(+0.00%)
Nov 11, 2019	40.02	40.51	39.83	39.95	511,626	-0.41(-1.02%)
Nov 08, 2019	40.14	40.61	40.01	40.36	570,330	+0.06(+0.14%)
Nov 07, 2019	40.25	40.85	39.96	40.30	989,303	+0.40(+1.01%)
Nov 06, 2019	39.96	40.18	39.57	39.90	842,681	-0.24(-0.61%)
Nov 05, 2019	39.98	40.57	39.85	40.14	1,475,024	+0.56(+1.42%)
Nov 04, 2019	39.42	39.82	39.19	39.58	1,377,865	+0.79(+2.03%)
Nov 01, 2019	37.67	38.82	37.53	38.79	1,478,193	+1.63(+4.39%)
Oct 31, 2019	37.59	37.78	36.83	37.16	2,020,687	-0.58(-1.53%)
Oct 30, 2019	36.45	37.82	36.45	37.74	1,646,624	+0.05(+0.14%)
Oct 29, 2019	36.05	38.17	36.04	37.68	1,998,431	+0.86(+2.35%)
Oct 28, 2019	36.44	36.87	36.04	36.82	1,854,177	+0.87(+2.43%)
Oct 25, 2019	35.22	36.35	35.22	35.95	1,289,716	+0.56(+1.59%)
Oct 24, 2019	35.62	35.62	34.78	35.38	803,652	-0.12(-0.34%)
Oct 23, 2019	35.70	36.01	35.31	35.51	506,406	-0.20(-0.55%)
Oct 22, 2019	34.94	36.24	34.22	35.70	861,596	+0.56(+1.60%)
Oct 21, 2019	34.92	35.32	34.69	35.14	787,942	+0.65(+1.88%)
Oct 18, 2019	34.40	34.61	34.16	34.49	851,713	-0.02(-0.05%)
Oct 17, 2019	34.74	34.74	34.14	34.51	842,412	-0.09(-0.27%)
Oct 16, 2019	34.85	35.29	34.38	34.61	615,711	-0.38(-1.07%)
Oct 15, 2019	34.70	35.22	34.26	34.98	547,046	+0.38(+1.08%)
Oct 14, 2019	34.71	34.90	34.47	34.61	532,319	-0.46(-1.31%)
Oct 11, 2019	35.21	35.79	35.03	35.07	1,247,845	+0.69(+1.99%)
Oct 10, 2019	34.38	34.77	34.15	34.38	662,414	+0.19(+0.55%)
Oct 09, 2019	34.37	34.61	34.06	34.19	661,694	+0.09(+0.28%)
Oct 08, 2019	34.41	34.90	34.00	34.10	813,691	-0.88(-2.52%)
Oct 07, 2019	34.97	35.34	34.92	34.98	708,255	-0.08(-0.24%)
Oct 04, 2019	34.57	35.11	34.14	35.07	638,945	+0.53(+1.52%)
Oct 03, 2019	34.62	34.70	33.84	34.54	1,686,702	-0.08(-0.22%)
Oct 02, 2019	34.35	34.72	34.11	34.61	1,128,357	-0.06(-0.16%)
Oct 01, 2019	35.91	36.30	34.35	34.67	1,144,568	-1.06(-2.97%)
Sep 30, 2019	35.86	36.06	35.54	35.73	600,683	+0.04(+0.11%)
Sep 27, 2019	36.45	36.94	35.58	35.69	850,968	-0.41(-1.14%)
Sep 26, 2019	36.83	37.08	35.89	36.11	907,646	-0.82(-2.21%)
Sep 25, 2019	36.10	37.11	35.76	36.92	1,235,832	+0.84(+2.31%)
Sep 24, 2019	37.05	37.40	35.97	36.09	1,017,875	-1.02(-2.76%)
Sep 23, 2019	36.85	37.56	36.40	37.11	986,127	-0.14(-0.38%)
Sep 20, 2019	37.52	37.79	37.01	37.25	2,369,648	-0.27(-0.73%)
Sep 19, 2019	37.88	38.29	37.47	37.52	574,937	-0.22(-0.57%)
Sep 18, 2019	37.17	37.82	36.86	37.74	941,456	+0.23(+0.60%)
Sep 17, 2019	37.80	37.82	37.15	37.52	684,271	-0.68(-1.77%)
Sep 16, 2019	37.97	38.45	37.54	38.19	439,596	-0.38(-0.97%)
Sep 13, 2019	38.89	38.89	37.84	38.57	837,117	+0.31(+0.81%)
Sep 12, 2019	38.03	38.47	37.46	38.26	891,035	-0.17(-0.44%)
Sep 11, 2019	38.55	38.83	37.56	38.43	986,302	-0.11(-0.29%)
Sep 10, 2019	37.49	38.59	37.39	38.54	758,034	+1.01(+2.70%)
Sep 09, 2019	36.30	37.54	36.05	37.52	1,006,060	+1.45(+4.01%)
Sep 06, 2019	36.33	36.71	35.99	36.08	1,021,119	-0.33(-0.90%)
Sep 05, 2019	36.03	36.76	35.80	36.41	820,015	+1.02(+2.89%)
Sep 04, 2019	35.48	35.62	35.15	35.38	758,672	+0.27(+0.78%)
Sep 03, 2019	35.87	36.05	34.91	35.11	1,415,726	-1.08(-2.98%)
Aug 30, 2019	36.11	36.52	35.96	36.19	1,500,993	+0.44(+1.23%)
Aug 29, 2019	35.03	35.79	35.03	35.75	865,726	+1.09(+3.14%)
Aug 28, 2019	34.27	35.09	34.18	34.66	532,737	+0.24(+0.71%)
Aug 27, 2019	35.20	35.38	34.27	34.42	725,243	-0.69(-1.95%)
Aug 26, 2019	34.99	35.15	34.44	35.10	1,169,350	+0.36(+1.03%)
Aug 23, 2019	36.06	36.54	34.61	34.75	1,034,650	-1.45(-3.99%)
Aug 22, 2019	36.23	36.55	35.77	36.19	752,261	+0.12(+0.34%)
Aug 21, 2019	35.94	36.14	35.71	36.07	1,090,132	+0.49(+1.37%)
Aug 20, 2019	35.78	35.78	35.25	35.58	1,059,738	-0.24(-0.68%)
Aug 19, 2019	36.05	36.12	35.67	35.83	862,409	+0.49(+1.38%)
Aug 16, 2019	34.26	35.42	33.92	35.34	1,143,751	+1.45(+4.29%)
Aug 15, 2019	34.48	34.67	33.75	33.88	919,988	-0.51(-1.47%)
Aug 14, 2019	34.70	34.92	34.29	34.39	1,126,071	-1.05(-2.97%)
Aug 13, 2019	35.05	36.06	34.77	35.44	1,815,285	+0.44(+1.25%)
Aug 12, 2019	35.64	35.99	34.98	35.00	1,040,034	-1.19(-3.29%)
Aug 09, 2019	36.05	36.36	35.69	36.19	851,758	-0.07(-0.18%)
Aug 08, 2019	35.72	36.96	35.54	36.26	2,336,815	+0.77(+2.18%)
Aug 07, 2019	35.42	35.77	34.56	35.49	1,736,544	-0.81(-2.23%)
Aug 06, 2019	36.05	36.44	35.15	36.30	1,674,493	+0.26(+0.72%)
Aug 05, 2019	36.18	37.15	35.33	36.04	2,048,749	-1.29(-3.46%)
Aug 02, 2019	38.45	38.45	36.47	37.33	2,836,364	-0.97(-2.53%)