Register for real-time alerts, custom portfolio, and market movers
TCF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.19 | 5.15 | 7,517 |
| May 13 2024 | 5.15 | 0.06 | 1.18% | 5.09 | 5.15 | 5.09 | 257 |
| May 10 2024 | 5.09 | -0.01 | -0.20% | 5.09 | 5.09 | 5.09 | 7 |
| May 09 2024 | 5.10 | -0.04 | -0.68% | 5.15 | 5.15 | 5.10 | 4,997 |
| May 08 2024 | 5.135 | 0.00 | 0.10% | 5.13 | 5.15 | 5.12 | 1,221 |
| May 07 2024 | 5.13 | -0.03 | -0.58% | 5.12 | 5.15 | 5.12 | 2,373 |
| May 06 2024 | 5.16 | 0.04 | 0.78% | 5.16 | 5.16 | 5.16 | 2 |
| May 03 2024 | 5.12 | -0.02 | -0.39% | 5.16 | 5.18 | 5.12 | 20,783 |
| May 02 2024 | 5.14 | 0.02 | 0.39% | 5.12 | 5.14 | 5.12 | 13,956 |
| May 01 2024 | 5.12 | 0.12 | 2.40% | 5.07 | 5.12 | 5.07 | 6,380 |
| Apr 30 2024 | 5.00 | -0.05 | -0.99% | 5.10 | 5.10 | 5.00 | 19,667 |
| Apr 29 2024 | 5.05 | -0.05 | -0.98% | 5.08 | 5.28 | 4.83 | 11,201 |
| Apr 26 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 451 |
| Apr 24 2024 | 5.10 | 0.04 | 0.79% | 5.06 | 5.10 | 5.06 | 8,577 |
| Apr 23 2024 | 5.06 | 0.00 | 0.00% | 5.06 | 5.11 | 5.05 | 6,799 |
| Apr 22 2024 | 5.06 | -0.01 | -0.20% | 5.05 | 5.085 | 5.05 | 202 |
| Apr 19 2024 | 5.07 | 0.02 | 0.40% | 5.07 | 5.07 | 5.07 | 299 |
| Apr 18 2024 | 5.05 | 0.00 | 0.00% | 5.08 | 5.08 | 5.04 | 589 |
| Apr 17 2024 | 5.05 | -0.03 | -0.59% | 5.08 | 5.08 | 5.05 | 1,006 |
| Apr 16 2024 | 5.08 | -0.01 | -0.20% | 5.11 | 5.11 | 5.03 | 8,107 |
| Apr 15 2024 | 5.09 | -0.02 | -0.39% | 5.11 | 5.11 | 5.07 | 474 |
| Apr 12 2024 | 5.11 | 0.04 | 0.79% | 5.11 | 5.11 | 5.07 | 1,739 |
| Apr 11 2024 | 5.07 | -0.05 | -0.98% | 5.12 | 5.12 | 5.07 | 611 |
| Apr 10 2024 | 5.12 | -0.02 | -0.39% | 5.14 | 5.14 | 5.11 | 251 |
| Apr 09 2024 | 5.14 | 0.08 | 1.58% | 5.14 | 5.14 | 5.10 | 5,153 |
| Apr 08 2024 | 5.06 | -0.08 | -1.56% | 5.15 | 5.15 | 5.06 | 114 |
| Apr 05 2024 | 5.14 | 0.01 | 0.19% | 5.14 | 5.14 | 5.09 | 107 |
| Apr 04 2024 | 5.13 | 0.02 | 0.39% | 5.15 | 5.15 | 5.13 | 607 |
| Apr 03 2024 | 5.11 | -0.05 | -0.97% | 5.15 | 5.15 | 5.11 | 6,502 |
| Apr 02 2024 | 5.16 | 0.05 | 0.98% | 5.15 | 5.16 | 5.15 | 7,953 |
| Mar 28 2024 | 5.11 | -0.06 | -1.16% | 5.18 | 5.18 | 5.11 | 1,002 |
| Mar 27 2024 | 5.17 | 0.04 | 0.78% | 5.18 | 5.18 | 5.00 | 3,514 |
| Mar 26 2024 | 5.13 | -0.01 | -0.19% | 5.12 | 5.15 | 5.12 | 296 |
| Mar 25 2024 | 5.14 | 0.00 | 0.00% | 5.14 | 5.14 | 5.14 | 998 |
| Mar 22 2024 | 5.14 | 0.02 | 0.39% | 5.14 | 5.14 | 5.14 | 45 |
| Mar 21 2024 | 5.12 | -0.02 | -0.39% | 5.15 | 5.15 | 5.12 | 2,233 |
| Mar 20 2024 | 5.14 | -0.01 | -0.19% | 5.14 | 5.15 | 5.14 | 2,378 |
| Mar 19 2024 | 5.15 | -0.03 | -0.58% | 5.15 | 5.15 | 5.15 | 111 |
| Mar 18 2024 | 5.18 | 0.06 | 1.17% | 5.15 | 5.18 | 5.15 | 1,068 |
| Mar 15 2024 | 5.12 | -0.03 | -0.58% | 5.13 | 5.13 | 5.12 | 4,184 |
| Mar 14 2024 | 5.15 | 0.03 | 0.59% | 5.17 | 5.17 | 5.13 | 4,136 |
| Mar 13 2024 | 5.12 | 0.00 | 0.00% | 5.12 | 5.12 | 5.12 | 0.00 |
| Mar 12 2024 | 5.12 | 0.00 | 0.00% | 5.17 | 5.17 | 5.12 | 1,605 |
| Mar 11 2024 | 5.12 | -0.06 | -1.16% | 5.19 | 5.19 | 5.12 | 38 |
| Mar 08 2024 | 5.18 | 0.00 | 0.00% | 5.19 | 5.19 | 5.18 | 92 |
| Mar 07 2024 | 5.18 | 0.01 | 0.19% | 5.19 | 5.19 | 5.17 | 4,459 |
| Mar 06 2024 | 5.17 | 0.00 | 0.00% | 5.19 | 5.19 | 5.17 | 18 |
| Mar 05 2024 | 5.17 | -0.02 | -0.39% | 5.19 | 5.19 | 5.17 | 25 |
| Mar 04 2024 | 5.19 | 0.04 | 0.78% | 5.19 | 5.19 | 5.17 | 10,048 |
| Mar 01 2024 | 5.15 | 0.00 | 0.00% | 5.19 | 5.19 | 5.15 | 314 |
| Feb 29 2024 | 5.15 | 0.00 | 0.00% | 5.19 | 5.19 | 5.15 | 108 |
| Feb 28 2024 | 5.15 | -0.02 | -0.39% | 5.22 | 5.22 | 5.15 | 8 |
| Feb 27 2024 | 5.17 | -0.04 | -0.77% | 5.21 | 5.21 | 5.17 | 24 |
| Feb 26 2024 | 5.21 | 0.00 | 0.00% | 5.17 | 5.21 | 5.17 | 5,113 |
| Feb 23 2024 | 5.21 | 0.02 | 0.39% | 5.19 | 5.21 | 5.17 | 3,477 |
| Feb 22 2024 | 5.19 | 0.00 | 0.00% | 5.19 | 5.21 | 5.19 | 683 |
| Feb 21 2024 | 5.19 | -0.02 | -0.38% | 5.21 | 5.21 | 5.19 | 4,867 |
| Feb 20 2024 | 5.21 | -0.02 | -0.38% | 5.23 | 5.23 | 5.18 | 222 |
| Feb 19 2024 | 5.23 | -0.02 | -0.38% | 5.25 | 5.25 | 5.18 | 6,230 |
| Feb 16 2024 | 5.25 | -0.06 | -1.13% | 5.25 | 5.30 | 5.25 | 3,046 |
| Feb 15 2024 | 5.31 | 0.06 | 1.14% | 5.31 | 5.31 | 5.31 | 603 |
