TCF Financial Corporation Common Stockのデータ

TCF Financial Corporation Common Stockの基本情報

名前 TCF Financial Corporation Common Stock
ティッカー TCF
国 United States
上場年 nan
セクター Finance

TCF Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.31 42.78 42.78 44.09 765200.0 44.09
2021-02-12 42.72 41.83 41.89 42.43 566300.0 42.43
2021-02-11 42.22 41.32 41.68 42.0 1610300.0 42.0
2021-02-10 42.81 41.74 42.0 42.14 970500.0 41.79
2021-02-09 42.28 41.44 41.91 42.0 807800.0 41.65
2021-02-08 41.95 41.31 41.5 41.85 939700.0 41.5
2021-02-05 42.09 41.28 41.76 41.36 779900.0 41.02
2021-02-04 41.87 40.15 40.67 41.51 1037100.0 41.17
2021-02-03 40.31 39.6 39.6 40.18 1051000.0 39.85
2021-02-02 40.06 39.26 39.44 39.94 798500.0 39.61
2021-02-01 39.1 38.44 38.85 39.02 1122500.0 38.7
2021-01-29 40.32 38.39 39.85 38.86 2059400.0 38.54
2021-01-28 40.42 39.53 39.98 39.86 857400.0 39.53
2021-01-27 39.99 39.18 39.2 39.29 1248000.0 38.96
2021-01-26 40.66 39.85 40.13 40.14 970500.0 39.81
2021-01-25 41.08 38.94 41.08 40.01 1150900.0 39.68
2021-01-22 42.69 40.96 42.45 41.29 1652700.0 40.95
2021-01-21 43.78 43.05 43.34 43.15 863100.0 42.79
2021-01-20 43.85 43.27 43.85 43.56 882700.0 43.2
2021-01-19 44.13 43.2 43.76 43.94 1231100.0 43.58
2021-01-15 44.17 43.3 43.61 43.75 1042500.0 43.39
2021-01-14 44.81 43.98 44.06 44.42 1167300.0 44.05
2021-01-13 44.44 43.56 43.75 44.18 906000.0 43.81
2021-01-12 44.62 43.45 43.66 44.29 1202800.0 43.92
2021-01-11 43.53 41.74 41.9 43.53 1245400.0 43.17
2021-01-08 43.04 42.12 42.95 42.88 918400.0 42.52
2021-01-07 43.35 41.43 41.43 42.95 2825000.0 42.59
2021-01-06 41.86 38.86 39.03 41.65 2902700.0 41.3
2021-01-05 38.19 37.07 37.39 37.82 951400.0 37.51
2021-01-04 37.68 36.46 37.21 36.88 1203000.0 36.57
2020-12-31 37.32 36.56 36.93 37.02 898800.0 36.71
2020-12-30 36.93 36.18 36.29 36.88 1043600.0 36.57
2020-12-29 36.61 35.98 36.47 36.07 1306700.0 35.77
2020-12-28 36.77 35.89 36.43 36.56 976300.0 36.26
2020-12-24 36.75 35.62 36.75 36.21 584900.0 35.91
2020-12-23 36.62 35.61 35.61 36.55 3163200.0 36.25
2020-12-22 36.59 35.59 36.28 35.6 1945700.0 35.3
2020-12-21 37.11 35.81 36.41 36.07 3278500.0 35.77
2020-12-18 36.72 35.93 36.57 36.51 4221700.0 36.21
2020-12-17 36.8 35.84 35.84 36.51 2077500.0 36.21
2020-12-16 37.33 36.4 36.95 36.94 2919800.0 36.63
2020-12-15 37.41 36.47 36.8 36.97 3213100.0 36.66
2020-12-14 38.33 35.77 37.45 36.95 6404100.0 36.64
2020-12-11 35.22 34.39 34.87 34.78 1064600.0 34.49
2020-12-10 35.81 34.53 34.92 35.67 687800.0 35.37
2020-12-09 36.32 35.38 35.68 35.56 729500.0 35.26
2020-12-08 35.9 35.0 35.0 35.62 616200.0 35.32
2020-12-07 35.84 35.03 35.84 35.69 407800.0 35.39
2020-12-04 36.04 33.71 33.75 36.03 960800.0 35.73
2020-12-03 35.47 34.46 34.93 35.04 927200.0 34.75
2020-12-02 35.1 33.94 34.16 34.59 946500.0 34.3
2020-12-01 34.98 34.04 34.75 34.42 1017800.0 34.13
2020-11-30 35.47 33.46 35.2 33.6 1125600.0 33.32
2020-11-27 36.44 35.0 36.07 35.36 310200.0 35.07
2020-11-25 36.94 35.61 36.11 35.99 839000.0 35.69
2020-11-24 37.58 35.49 35.49 37.45 831200.0 37.14
2020-11-23 35.23 34.01 34.23 34.96 574500.0 34.67
2020-11-20 33.99 33.09 33.76 33.79 593800.0 33.51
2020-11-19 34.05 32.84 33.41 33.99 433700.0 33.71
2020-11-18 34.6 33.73 33.88 33.77 563400.0 33.49
2020-11-17 34.33 32.83 33.18 34.18 841300.0 33.9
2020-11-16 34.17 33.01 33.71 33.64 883300.0 33.36
2020-11-13 32.69 31.8 31.85 32.39 408300.0 32.12
2020-11-12 31.9 30.45 30.99 31.38 576100.0 31.12
2020-11-11 33.77 31.77 33.77 32.3 818400.0 31.68
2020-11-10 34.7 32.4 32.97 33.86 1326500.0 33.21
2020-11-09 33.29 29.8 30.52 32.67 1509800.0 32.05
2020-11-06 28.54 27.18 28.38 27.34 503900.0 26.82
2020-11-05 28.6 27.1 27.1 28.0 887300.0 27.47
2020-11-04 28.33 26.71 27.95 26.98 1011700.0 26.47
2020-11-03 29.54 28.4 28.76 29.36 730200.0 28.8
2020-11-02 28.43 27.17 27.74 28.21 699600.0 27.67
2020-10-30 27.27 26.45 26.66 27.21 701800.0 26.69
2020-10-29 27.15 25.91 26.27 27.04 1012300.0 26.52
2020-10-28 26.75 25.56 25.82 26.41 1005100.0 25.91
2020-10-27 29.12 26.72 28.82 27.01 2272200.0 26.5
2020-10-26 29.44 28.79 29.25 29.4 1088500.0 28.84
2020-10-23 29.65 28.9 29.34 29.62 847000.0 29.06
2020-10-22 28.97 27.72 27.81 28.93 849000.0 28.38
2020-10-21 27.95 27.05 27.48 27.61 617100.0 27.08
2020-10-20 27.94 27.21 27.24 27.39 513100.0 26.87
2020-10-19 27.69 26.79 27.25 26.82 414500.0 26.31
2020-10-16 27.42 26.46 27.22 27.08 383200.0 26.56
2020-10-15 27.14 25.72 25.78 27.11 465700.0 26.59
2020-10-14 27.38 26.08 26.93 26.12 470600.0 25.62
2020-10-13 27.61 26.4 27.61 26.71 656800.0 26.2
2020-10-12 27.77 27.15 27.29 27.69 506900.0 27.16
2020-10-09 27.87 26.98 27.67 27.29 767900.0 26.77
2020-10-08 27.47 26.39 26.65 27.32 810100.0 26.8
2020-10-07 26.98 25.74 25.74 26.31 1031300.0 25.81
2020-10-06 26.99 25.55 25.93 25.68 810600.0 25.19
2020-10-05 25.62 24.68 25.61 25.56 863500.0 25.07
2020-10-02 24.73 23.01 23.01 24.53 606500.0 24.06
2020-10-01 23.97 23.21 23.63 23.81 601600.0 23.36
2020-09-30 24.07 23.1 23.38 23.36 505400.0 22.91
2020-09-29 23.72 22.67 23.64 23.28 620900.0 22.84
2020-09-28 23.96 22.86 23.37 23.73 513000.0 23.28
2020-09-25 23.87 21.81 21.86 22.81 997900.0 22.38
2020-09-24 22.85 21.87 22.43 22.19 719800.0 21.77
2020-09-23 23.73 22.32 23.09 22.36 790900.0 21.93
2020-09-22 24.03 22.72 23.32 22.99 972700.0 22.55
2020-09-21 25.45 23.38 24.52 23.56 1392200.0 23.11
2020-09-18 25.68 25.03 25.59 25.17 2379400.0 24.69
2020-09-17 25.68 25.16 25.48 25.65 971500.0 25.16
2020-09-16 26.48 25.12 25.5 26.09 1057600.0 25.59
2020-09-15 26.3 25.28 26.3 25.35 588100.0 24.87
2020-09-14 26.46 25.61 25.75 26.11 621900.0 25.61
2020-09-11 26.7 25.22 25.48 25.59 713700.0 25.1
2020-09-10 26.74 25.6 26.53 25.63 667100.0 25.14
2020-09-09 26.59 25.53 26.59 26.23 650700.0 25.73
2020-09-08 27.57 26.45 27.24 26.47 836900.0 25.97
2020-09-04 27.91 26.74 27.28 27.77 631600.0 27.24
2020-09-03 28.35 26.75 27.13 26.84 799400.0 26.33
2020-09-02 27.16 26.5 26.74 26.88 484700.0 26.37
2020-09-01 27.45 26.48 26.89 26.85 673900.0 26.34
2020-08-31 27.34 26.77 27.1 26.88 618700.0 26.37
2020-08-28 27.55 26.83 27.55 27.19 389100.0 26.67
2020-08-27 27.36 26.42 26.45 27.19 560600.0 26.67
2020-08-26 27.6 26.5 27.32 26.57 524200.0 26.06
2020-08-25 28.27 26.89 27.99 27.42 570000.0 26.9
2020-08-24 27.81 26.11 26.58 27.69 693500.0 27.16
2020-08-21 26.46 25.97 26.1 26.28 430500.0 25.78
2020-08-20 26.76 26.15 26.31 26.36 697500.0 25.86
2020-08-19 27.29 26.55 26.84 26.79 522200.0 26.28
2020-08-18 28.11 26.61 27.96 26.89 486900.0 26.38
2020-08-17 28.7 27.74 28.26 27.84 503300.0 27.31
2020-08-14 29.07 27.55 27.6 28.66 708300.0 28.11
2020-08-13 28.35 27.61 28.22 27.82 451900.0 27.29
2020-08-12 30.05 28.0 30.01 28.67 509500.0 27.78
2020-08-11 30.75 29.19 29.43 29.36 819500.0 28.45
2020-08-10 29.35 27.7 28.0 28.4 529800.0 27.52
2020-08-07 28.1 26.28 26.63 28.05 476400.0 27.18
2020-08-06 27.53 26.55 27.41 26.81 376700.0 25.98
2020-08-05 27.66 26.81 27.17 27.4 710900.0 26.55
2020-08-04 27.48 26.39 27.4 26.66 552100.0 25.83
2020-08-03 28.01 27.11 27.43 27.46 663500.0 26.61
2020-07-31 27.71 26.78 27.7 27.49 929200.0 26.64
2020-07-30 27.91 26.74 27.31 27.86 947600.0 27.0
2020-07-29 28.15 26.0 26.59 28.14 1010700.0 27.27
2020-07-28 28.04 26.35 27.53 26.86 1013500.0 26.03
2020-07-27 28.73 27.34 28.73 27.64 911800.0 26.78
2020-07-24 29.59 28.53 28.88 28.7 508400.0 27.81
2020-07-23 29.65 28.12 28.27 29.06 537100.0 28.16
2020-07-22 28.88 27.91 28.15 28.36 636800.0 27.48
2020-07-21 29.3 27.49 28.21 28.92 937300.0 28.02
2020-07-20 27.68 27.11 27.36 27.31 608100.0 26.46
2020-07-17 28.9 27.65 28.61 27.7 473400.0 26.84
2020-07-16 29.03 27.81 28.36 28.71 575700.0 27.82
2020-07-15 28.75 27.52 28.0 28.62 588700.0 27.73
2020-07-14 28.01 26.25 27.6 26.84 569100.0 26.01
2020-07-13 28.64 27.06 28.06 27.97 435500.0 27.1
2020-07-10 27.65 25.87 26.13 27.62 859200.0 26.76
2020-07-09 27.25 25.78 27.25 26.22 577600.0 25.41
2020-07-08 27.56 26.38 26.89 27.5 900800.0 26.65
2020-07-07 27.5 26.68 27.5 26.83 493200.0 26.0
2020-07-06 29.0 27.39 28.39 27.8 415200.0 26.94
2020-07-02 29.31 27.47 28.79 27.57 406800.0 26.71
2020-07-01 29.55 27.71 29.37 27.8 593900.0 26.94
2020-06-30 29.65 27.98 28.17 29.42 797500.0 28.51
2020-06-29 28.83 27.11 27.48 28.55 739400.0 27.66
2020-06-26 28.79 26.64 28.38 27.11 1645500.0 26.27
2020-06-25 29.36 27.04 27.48 29.17 951300.0 28.26
2020-06-24 29.83 27.87 29.47 27.91 603300.0 27.04
2020-06-23 31.49 30.04 30.75 30.3 1422600.0 29.36
2020-06-22 31.18 29.65 30.65 29.93 928100.0 29.0
2020-06-19 32.71 30.68 32.41 30.68 5267400.0 29.73
2020-06-18 32.83 30.7 31.4 31.81 920800.0 30.82
2020-06-17 33.54 31.72 33.37 31.81 819000.0 30.82
2020-06-16 33.84 32.05 33.36 33.18 940300.0 32.15
2020-06-15 31.43 28.37 28.86 31.22 980900.0 30.25
2020-06-12 31.02 28.48 30.55 30.15 1060800.0 29.21
2020-06-11 31.02 28.35 30.36 28.43 1366900.0 27.55
2020-06-10 35.93 32.96 35.93 33.2 668300.0 32.17
2020-06-09 36.64 34.07 34.75 36.02 971800.0 34.9
2020-06-08 37.45 35.53 37.01 36.42 1144100.0 35.29
2020-06-05 36.65 34.72 35.5 35.1 1175700.0 34.01
2020-06-04 33.74 31.48 32.49 33.65 1253900.0 32.61
2020-06-03 32.95 29.96 31.26 32.53 1184800.0 31.52
2020-06-02 31.0 29.94 30.07 30.16 1072900.0 29.22
2020-06-01 30.23 28.63 29.23 29.73 734100.0 28.81
2020-05-29 30.11 28.34 29.58 28.92 1119300.0 28.02
2020-05-28 32.0 29.76 32.0 30.33 695200.0 29.39
2020-05-27 31.73 29.22 30.53 31.6 905400.0 30.62
2020-05-26 29.45 27.2 27.55 29.05 663600.0 28.15
2020-05-22 27.12 25.58 26.83 26.08 439700.0 25.27
2020-05-21 27.18 26.38 26.43 26.5 809100.0 25.68
2020-05-20 26.79 25.15 25.45 26.71 689200.0 25.88
2020-05-19 26.46 24.83 25.98 24.86 732800.0 24.09
2020-05-18 26.45 24.5 24.74 26.2 952500.0 25.39
2020-05-15 23.78 21.98 23.14 23.39 649100.0 22.66
2020-05-14 23.74 20.85 21.36 23.49 761000.0 22.76
2020-05-13 24.37 22.12 24.37 22.74 951900.0 21.7
2020-05-12 26.72 24.52 26.3 24.55 742700.0 23.42
2020-05-11 27.5 25.92 27.5 26.28 1357800.0 25.07
2020-05-08 28.24 27.02 27.13 28.17 710100.0 26.88
2020-05-07 27.58 26.09 26.32 26.25 504400.0 25.04
2020-05-06 27.38 25.67 26.88 25.91 550100.0 24.72
2020-05-05 28.37 26.22 27.8 26.47 801500.0 25.25
2020-05-04 27.06 26.01 26.69 26.55 686200.0 25.33
2020-05-01 29.63 26.7 28.58 27.32 791500.0 26.06
2020-04-30 30.15 28.67 29.8 29.69 1289000.0 28.33
2020-04-29 31.39 29.05 29.86 31.14 1022200.0 29.71
2020-04-28 31.0 26.97 28.55 28.41 1435600.0 27.1
2020-04-27 25.99 23.84 24.08 25.65 1046100.0 24.47
2020-04-24 23.88 22.62 23.14 23.63 591500.0 22.54
2020-04-23 23.54 22.13 22.37 22.86 690400.0 21.81
2020-04-22 23.74 22.01 23.41 22.29 715500.0 21.27
2020-04-21 23.97 22.69 23.4 22.81 817700.0 21.76
2020-04-20 25.13 23.38 23.92 24.45 1145700.0 23.33
2020-04-17 25.36 24.12 24.92 24.8 1236300.0 23.66
2020-04-16 24.54 22.02 23.51 22.24 1360200.0 21.22
2020-04-15 25.26 23.36 24.06 23.64 814000.0 22.55
2020-04-14 27.86 25.13 27.17 25.64 1535100.0 24.46
2020-04-13 28.58 26.26 28.58 26.64 1819800.0 25.42
2020-04-09 29.05 26.08 26.81 28.88 1525900.0 27.55
2020-04-08 26.22 24.76 25.19 25.87 1377300.0 24.68
2020-04-07 25.93 24.22 24.92 24.66 1147400.0 23.53
2020-04-06 23.61 21.56 22.15 23.26 964800.0 22.19
2020-04-03 22.39 20.51 22.05 20.93 1050000.0 19.97
2020-04-02 22.82 20.27 20.7 22.23 1208700.0 21.21
2020-04-01 21.83 20.59 21.24 21.02 1142700.0 20.05
2020-03-31 23.64 22.18 22.95 22.66 976800.0 21.62
2020-03-30 24.99 22.44 24.5 23.08 1628600.0 22.02
2020-03-27 26.77 24.51 25.5 24.62 1295300.0 23.49
2020-03-26 27.4 23.02 23.98 27.03 1486200.0 25.79
2020-03-25 24.48 21.13 23.29 23.54 1528900.0 22.46
2020-03-24 22.85 19.91 20.25 22.69 1024200.0 21.65
2020-03-23 21.75 17.94 21.12 18.95 1352700.0 18.08
2020-03-20 24.13 21.06 21.98 21.35 2681600.0 20.37
2020-03-19 22.33 17.55 17.77 21.55 1917900.0 20.56
2020-03-18 23.48 16.96 22.37 18.35 2222800.0 17.51
2020-03-17 24.1 21.3 22.84 24.1 1639000.0 22.99
2020-03-16 24.97 21.75 22.89 22.31 1365700.0 21.29
2020-03-13 27.86 24.3 25.86 27.8 1657000.0 26.52
2020-03-12 25.98 22.96 24.93 24.15 1823000.0 23.04
2020-03-11 29.34 26.89 29.04 27.36 1076100.0 26.1
2020-03-10 30.05 27.18 28.01 29.94 2070900.0 28.56
2020-03-09 29.59 26.56 28.8 26.65 1478000.0 25.43
2020-03-06 33.97 31.94 32.8 32.46 1157000.0 30.97
2020-03-05 36.38 34.06 36.38 34.44 1208000.0 32.86
2020-03-04 37.69 35.65 36.83 36.85 1794700.0 35.16
2020-03-03 38.54 36.08 37.95 36.37 1315100.0 34.7
2020-03-02 37.94 35.92 36.88 37.88 1552300.0 36.14
2020-02-28 37.88 35.99 37.15 36.44 2380900.0 34.77
2020-02-27 39.48 37.73 38.03 38.49 1399300.0 36.72
2020-02-26 40.37 39.03 39.95 39.16 859600.0 37.36
2020-02-25 41.41 39.41 41.41 39.67 981100.0 37.85
2020-02-24 41.48 40.5 40.67 41.32 1019000.0 39.42
2020-02-21 42.58 41.7 42.51 42.24 702400.0 40.3
2020-02-20 43.12 42.13 42.4 42.75 665000.0 40.79
2020-02-19 42.78 42.32 42.69 42.43 638300.0 40.48
2020-02-18 43.42 42.26 43.04 42.33 649000.0 40.39