TCF Financial Corp (NQ: TCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	45.47	46.50	45.47	45.52	835,600	-0.54(-1.17%)
Apr 29, 2021	45.86	46.53	45.53	46.06	937,914	+0.56(+1.23%)
Apr 28, 2021	45.44	45.78	45.21	45.50	614,074	+0.34(+0.75%)
Apr 27, 2021	45.53	45.63	44.77	45.16	776,887	-0.15(-0.33%)
Apr 26, 2021	45.00	45.41	44.70	45.31	831,783	+0.93(+2.10%)
Apr 23, 2021	43.34	44.66	42.71	44.38	1,431,700	+1.19(+2.76%)
Apr 22, 2021	45.80	45.81	43.13	43.19	2,052,412	-2.98(-6.45%)
Apr 21, 2021	44.79	46.25	44.11	46.17	834,699	+1.05(+2.33%)
Apr 20, 2021	46.40	46.53	45.02	45.12	674,907	-1.93(-4.10%)
Apr 19, 2021	47.79	48.31	46.86	47.05	731,608	-1.08(-2.24%)
Apr 16, 2021	48.42	48.81	47.86	48.13	610,700	+0.39(+0.82%)
Apr 15, 2021	48.34	48.39	46.86	47.74	368,951	-0.70(-1.45%)
Apr 14, 2021	47.37	48.97	47.37	48.44	399,662	+0.73(+1.53%)
Apr 13, 2021	48.08	48.22	47.13	47.71	440,977	-1.06(-2.17%)
Apr 12, 2021	48.20	48.80	48.16	48.77	572,174	+0.65(+1.35%)
Apr 09, 2021	48.02	48.19	47.64	48.12	406,000	+0.57(+1.20%)
Apr 08, 2021	47.16	47.72	46.59	47.55	361,436	-0.17(-0.36%)
Apr 07, 2021	48.02	48.33	47.63	47.72	350,508	-0.07(-0.15%)
Apr 06, 2021	47.60	47.92	47.17	47.79	568,114	-0.01(-0.02%)
Apr 05, 2021	48.12	48.48	47.37	47.80	669,303	+0.53(+1.12%)
Apr 01, 2021	46.19	47.34	46.15	47.27	562,400	+0.81(+1.74%)
Mar 31, 2021	46.86	47.47	46.44	46.46	621,289	-0.83(-1.76%)
Mar 30, 2021	46.66	47.58	46.66	47.29	565,572	+1.24(+2.69%)
Mar 29, 2021	46.61	46.89	45.35	46.05	1,095,857	-1.51(-3.17%)
Mar 26, 2021	47.56	47.74	46.58	47.56	745,800	+0.91(+1.95%)
Mar 25, 2021	45.11	46.90	44.61	46.65	1,795,972	+1.40(+3.09%)
Mar 24, 2021	45.85	46.94	45.23	45.25	1,052,231	-0.04(-0.09%)
Mar 23, 2021	45.78	46.54	45.00	45.29	836,660	-1.43(-3.06%)
Mar 22, 2021	46.78	47.39	46.15	46.72	645,253	-0.79(-1.66%)
Mar 19, 2021	47.45	48.18	46.72	47.51	4,201,600	-0.93(-1.92%)
Mar 18, 2021	48.40	50.13	48.24	48.44	1,028,739	+0.72(+1.51%)
Mar 17, 2021	47.62	48.31	47.13	47.72	810,396	+0.36(+0.76%)
Mar 16, 2021	48.06	48.07	46.94	47.36	750,167	-1.29(-2.65%)
Mar 15, 2021	49.14	49.21	48.03	48.65	679,743	-0.52(-1.06%)
Mar 12, 2021	49.13	49.50	48.77	49.17	1,453,900	+0.98(+2.03%)
Mar 11, 2021	47.67	48.51	47.55	48.19	871,032	-0.04(-0.08%)
Mar 10, 2021	47.38	48.28	47.05	48.23	742,007	+0.99(+2.10%)
Mar 09, 2021	48.08	48.18	46.64	47.24	642,665	-1.56(-3.20%)
Mar 08, 2021	48.27	49.46	47.88	48.80	820,402	+1.17(+2.46%)
Mar 05, 2021	47.29	48.08	45.75	47.63	669,200	+1.21(+2.61%)
Mar 04, 2021	47.22	47.88	45.57	46.42	660,839	-0.38(-0.81%)
Mar 03, 2021	46.76	48.22	46.60	46.80	816,698	+0.54(+1.17%)
Mar 02, 2021	46.18	46.87	46.18	46.26	628,787	-0.16(-0.34%)
Mar 01, 2021	46.27	46.89	45.85	46.42	821,205	+1.60(+3.57%)
Feb 26, 2021	45.26	45.74	44.16	44.82	900,300	-1.11(-2.42%)
Feb 25, 2021	48.13	48.16	45.75	45.93	910,230	-1.48(-3.12%)
Feb 24, 2021	46.25	47.63	46.20	47.41	1,349,497	+1.43(+3.11%)
Feb 23, 2021	45.63	46.10	45.32	45.98	1,178,091	+0.40(+0.88%)
Feb 22, 2021	44.57	45.89	44.42	45.58	1,111,139	+0.86(+1.92%)
Feb 19, 2021	43.61	44.90	43.61	44.72	1,376,000	+1.35(+3.11%)
Feb 18, 2021	43.23	43.79	42.87	43.37	794,245	-0.53(-1.21%)
Feb 17, 2021	43.89	44.50	43.55	43.90	765,181	-0.19(-0.43%)
Feb 16, 2021	43.23	44.31	42.78	44.09	765,185	+1.66(+3.91%)
Feb 12, 2021	41.89	42.72	41.83	42.43	566,200	+0.44(+1.04%)
Feb 11, 2021	41.68	42.22	41.31	41.99	1,610,292	+0.20(+0.49%)
Feb 10, 2021	41.65	42.45	41.39	41.79	978,623	+0.14(+0.33%)
Feb 09, 2021	41.56	41.93	41.10	41.65	814,608	+0.15(+0.36%)
Feb 08, 2021	41.16	41.60	40.97	41.50	947,560	+0.49(+1.18%)
Feb 05, 2021	41.41	41.74	40.94	41.02	786,431	-0.15(-0.36%)
Feb 04, 2021	40.33	41.52	39.81	41.17	1,045,739	+1.32(+3.31%)
Feb 03, 2021	39.27	39.97	39.27	39.85	1,059,757	+0.24(+0.60%)
Feb 02, 2021	39.11	39.73	38.93	39.61	805,193	+0.91(+2.36%)