TCF Financial Corp (NQ: TCF )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	47.29	47.67	46.72	47.50	785,821	+0.15(+0.32%)
May 27, 2021	47.04	47.48	46.83	47.35	857,368	+0.97(+2.09%)
May 26, 2021	46.11	46.61	45.94	46.38	1,315,728	+0.63(+1.38%)
May 25, 2021	46.85	47.28	45.68	45.75	911,339	-0.87(-1.87%)
May 24, 2021	46.86	47.04	46.48	46.62	683,683	-0.31(-0.66%)
May 21, 2021	46.64	47.13	46.36	46.93	818,862	+0.67(+1.45%)
May 20, 2021	46.07	46.52	45.65	46.26	626,516	-0.25(-0.54%)
May 19, 2021	46.35	46.59	45.51	46.51	930,925	-0.26(-0.56%)
May 18, 2021	47.09	47.85	46.75	46.77	816,400	-0.73(-1.54%)
May 17, 2021	47.08	47.63	46.84	47.50	604,849	+0.15(+0.32%)
May 14, 2021	46.47	47.36	46.47	47.35	1,298,354	+1.06(+2.29%)
May 13, 2021	45.27	46.61	45.08	46.29	1,222,503	+0.97(+2.14%)
May 12, 2021	47.15	47.45	44.96	45.32	1,515,991	-1.33(-2.85%)
May 11, 2021	46.73	47.70	46.40	46.65	902,389	-0.38(-0.81%)
May 10, 2021	47.38	47.86	46.99	47.03	433,867	-0.06(-0.13%)
May 07, 2021	45.77	47.15	45.67	47.09	457,189	+0.21(+0.45%)
May 06, 2021	46.28	46.90	45.91	46.88	473,130	+0.52(+1.12%)
May 05, 2021	45.96	46.76	45.53	46.36	700,598	+0.30(+0.65%)
May 04, 2021	45.56	46.07	44.89	46.06	1,026,445	+0.29(+0.63%)
May 03, 2021	46.00	46.23	45.39	45.77	527,396	+0.25(+0.55%)
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%)

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.