Dark

CHFC
TCF Financial Corp
stock NASDAQ

Inactive

Jul 31, 2019

42.04USD-3.178%(-1.38)12,897,356

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-07-31	43.3600	43.7500	42.0000	42.0400	-3.178%	12,897,356	0.000%
2019-07-30	42.3000	43.4200	42.0700	43.4200	+1.591%	817,725	-3.178%
2019-07-29	43.3000	43.3600	42.4700	42.7400	-1.589%	717,102	-1.638%
2019-07-26	43.3300	43.8300	42.2400	43.4300	+0.254%	719,884	-3.201%
2019-07-25	43.3000	44.7700	43.2000	43.3200	+0.885%	906,238	-2.955%
2019-07-24	41.2800	43.0600	41.2800	42.9400	+3.870%	699,680	-2.096%
2019-07-23	41.2000	41.4000	40.7800	41.3400	+0.878%	814,350	+1.693%
2019-07-22	41.0000	41.1500	40.5600	40.9800	-0.171%	683,316	+2.587%
2019-07-19	40.8300	41.6800	40.8300	41.0500	0.000%	747,669	+2.412%
2019-07-18	40.2400	41.1800	39.9500	41.0500	+2.344%	623,830	+2.412%
2019-07-17	40.5600	40.6900	39.9900	40.1100	-1.884%	726,783	+4.812%
2019-07-16	40.9200	41.0200	40.3700	40.8800	+0.172%	604,800	+2.838%
2019-07-15	42.0200	42.0200	40.6650	40.8100	-2.462%	408,542	+3.014%
2019-07-12	41.6100	41.9800	41.3200	41.8400	+0.965%	381,956	+0.478%
2019-07-11	41.3200	41.5200	40.7500	41.4400	+0.607%	422,198	+1.448%
2019-07-10	41.6100	41.6500	41.0200	41.1900	-1.152%	456,234	+2.064%
2019-07-09	41.2400	41.7200	41.1500	41.6700	+0.192%	434,794	+0.888%
2019-07-08	41.9000	41.9000	41.0100	41.5900	-1.445%	614,605	+1.082%
2019-07-05	41.7700	42.3300	41.7700	42.2000	+1.662%	309,854	-0.379%
2019-07-03	41.2800	41.5100	41.0200	41.5100	+1.121%	191,716	+1.277%
2019-07-02	41.4300	41.4300	40.7500	41.0500	-1.156%	731,065	+2.412%
2019-07-01	41.5100	42.0400	41.1400	41.5300	+1.022%	560,333	+1.228%
2019-06-28	40.9700	41.4600	40.4500	41.1100	+1.231%	1,223,997	+2.262%
2019-06-27	40.0900	40.9800	40.0900	40.6100	+1.247%	1,020,409	+3.521%
2019-06-26	39.8100	40.4200	39.5922	40.1100	+1.442%	885,420	+4.812%
2019-06-25	39.3400	39.6400	38.6800	39.5400	+0.534%	755,696	+6.323%
2019-06-24	39.4300	39.9800	38.5200	39.3300	-0.304%	655,220	+6.890%
2019-06-21	39.3600	39.8300	39.3100	39.4500	-0.152%	1,202,510	+6.565%
2019-06-20	39.8700	40.0200	39.0750	39.5100	-0.278%	795,154	+6.403%
2019-06-19	40.4400	40.8100	39.6000	39.6200	-1.467%	398,647	+6.108%
2019-06-18	39.7100	40.6500	39.3200	40.2100	+1.566%	585,680	+4.551%
2019-06-17	39.3700	40.1400	39.0100	39.5900	+0.482%	1,250,016	+6.188%
2019-06-14	39.2500	39.6000	38.5100	39.4000	+0.664%	624,776	+6.701%
2019-06-13	38.9800	39.3700	38.7100	39.1400	+1.085%	407,540	+7.409%
2019-06-12	38.9000	38.9900	38.2800	38.7200	-0.616%	415,881	+8.574%
2019-06-11	39.1400	39.4000	38.6400	38.9600	+0.232%	409,228	+7.906%
2019-06-10	39.0900	39.6100	38.8400	38.8700	+0.569%	405,920	+8.155%
2019-06-07	38.9000	38.9000	38.3700	38.6500	-0.974%	358,105	+8.771%
2019-06-06	39.1300	39.3600	38.4100	39.0300	-1.365%	387,386	+7.712%
2019-06-05	40.2000	40.2100	39.1400	39.5700	-1.567%	367,951	+6.242%
2019-06-04	39.3300	40.2700	38.9100	40.2000	+4.253%	773,040	+4.577%
2019-06-03	37.8300	39.1100	37.5600	38.5600	+1.849%	807,928	+9.025%
2019-05-31	38.0100	38.4400	37.7700	37.8600	-1.892%	796,982	+11.041%
2019-05-30	39.5400	39.9300	38.2400	38.5900	-2.353%	424,565	+8.940%
2019-05-29	38.9200	39.6900	38.6700	39.5200	+0.842%	538,730	+6.377%
2019-05-28	39.7500	40.0300	39.1400	39.1900	-1.976%	488,900	+7.272%
2019-05-24	39.8900	40.0300	39.6000	39.9800	+0.832%	390,659	+5.153%
2019-05-23	40.2500	40.3100	39.3600	39.6500	-2.747%	491,364	+6.028%
2019-05-22	41.1700	41.3500	40.7300	40.7700	-1.806%	227,252	+3.115%
2019-05-21	41.0600	41.6700	41.0600	41.5200	+1.516%	332,750	+1.252%
2019-05-20	40.2300	41.0600	40.2300	40.9000	+1.038%	491,924	+2.787%
2019-05-17	40.7700	41.3900	40.4300	40.4800	-1.771%	334,570	+3.854%
2019-05-16	40.5900	41.4500	40.5900	41.2100	+2.258%	391,177	+2.014%
2019-05-15	41.1500	41.2700	40.1400	40.3000	-3.427%	555,923	+4.318%
2019-05-14	40.6400	41.8900	40.5300	41.7300	+2.783%	532,302	+0.743%
2019-05-13	41.9300	42.0200	40.4300	40.6000	-5.074%	534,665	+3.547%
2019-05-10	42.6000	42.8800	41.7200	42.7700	+0.164%	372,755	-1.707%
2019-05-09	42.3200	42.8500	41.8600	42.7000	-0.280%	517,429	-1.546%
2019-05-08	43.4000	43.6700	42.7200	42.8200	-1.245%	506,239	-1.822%
2019-05-07	44.1100	44.2200	43.1400	43.3600	-2.998%	384,303	-3.044%
2019-05-06	43.8200	44.9200	43.5801	44.7000	-0.022%	365,425	-5.951%
2019-05-03	43.9000	44.7400	43.8800	44.7100	+2.031%	487,886	-5.972%
2019-05-02	43.3500	43.9100	43.0700	43.8200	+1.294%	298,164	-4.062%
2019-05-01	43.9400	44.3300	42.9000	43.2600	-1.525%	499,639	-2.820%
2019-04-30	44.2100	44.4400	43.7000	43.9300	-0.902%	484,752	-4.302%
2019-04-29	44.1900	44.8000	44.0400	44.3300	+0.658%	410,892	-5.166%
2019-04-26	43.0400	44.1200	42.8801	44.0400	+2.205%	499,367	-4.541%
2019-04-25	43.1400	43.4500	42.7400	43.0900	-1.124%	612,519	-2.437%
2019-04-24	42.6200	44.1500	42.5000	43.5800	-0.092%	926,121	-3.534%
2019-04-23	42.5700	43.6400	42.3700	43.6200	+2.178%	628,602	-3.622%
2019-04-22	43.9100	43.9100	42.6900	42.6900	-3.307%	479,210	-1.523%
2019-04-18	44.7200	44.7200	43.7500	44.1500	-1.341%	634,700	-4.779%
2019-04-17	44.2000	44.7800	43.5900	44.7500	+1.681%	829,782	-6.056%
2019-04-16	43.4700	44.1900	43.1500	44.0100	+1.546%	489,404	-4.476%
2019-04-15	44.1900	44.4400	43.2000	43.3400	-2.343%	382,658	-3.000%
2019-04-12	44.0200	44.6100	43.4500	44.3800	+2.565%	711,250	-5.273%
2019-04-11	43.5000	43.7800	43.1000	43.2700	+0.162%	597,849	-2.843%
2019-04-10	42.8500	43.2500	42.1900	43.2000	+0.770%	597,254	-2.685%
2019-04-09	43.4600	43.5200	42.7900	42.8700	-1.967%	586,936	-1.936%
2019-04-08	43.7900	44.0500	43.3900	43.7300	+0.023%	507,118	-3.865%
2019-04-05	43.6900	43.8700	43.3200	43.7200	+0.413%	682,352	-3.843%
2019-04-04	42.7500	43.6300	42.6500	43.5400	+1.967%	867,852	-3.445%
2019-04-03	43.0500	43.2500	42.5000	42.7000	+0.708%	842,081	-1.546%
2019-04-02	42.0400	42.6700	41.6600	42.4000	+0.403%	583,664	-0.849%
2019-04-01	41.6100	42.3900	41.5050	42.2300	+2.600%	644,949	-0.450%
2019-03-29	41.4300	41.6700	40.8200	41.1600	+0.390%	860,266	+2.138%
2019-03-28	40.3000	41.0300	40.1400	41.0000	+1.561%	518,828	+2.537%
2019-03-27	39.6100	40.6700	39.5650	40.3700	+1.102%	779,795	+4.137%
2019-03-26	39.9400	40.2100	39.4000	39.9300	+1.940%	885,592	+5.284%
2019-03-25	38.9000	39.5100	38.3900	39.1700	+0.694%	840,450	+7.327%
2019-03-22	40.2100	40.2100	38.5600	38.9000	-4.187%	1,281,326	+8.072%
2019-03-21	41.0600	41.4100	40.3400	40.6000	-1.790%	1,235,561	+3.547%
2019-03-20	42.6500	43.3180	41.2100	41.3400	-3.704%	1,084,580	+1.693%
2019-03-19	45.1000	45.1000	42.8100	42.9300	-4.260%	711,691	-2.073%
2019-03-18	44.0900	45.0600	44.0500	44.8400	+2.141%	1,032,288	-6.244%
2019-03-15	44.0400	44.5700	43.5450	43.9000	-0.499%	1,790,948	-4.237%
2019-03-14	43.9600	44.2300	43.6900	44.1200	+0.227%	669,303	-4.714%
2019-03-13	43.1100	44.1050	42.8900	44.0200	+2.754%	1,223,524	-4.498%
2019-03-12	42.9000	43.1800	42.3950	42.8400	-0.140%	641,199	-1.867%
2019-03-11	42.9900	43.3500	42.4800	42.9000	0.000%	998,019	-2.005%
2019-03-08	42.6200	43.0500	42.3000	42.9000	+0.093%	690,581	-2.005%
2019-03-07	43.9300	44.1300	42.5100	42.8600	-3.010%	978,092	-1.913%
2019-03-06	45.4200	45.4550	44.0500	44.1900	-2.751%	566,052	-4.865%
2019-03-05	45.9400	45.9400	44.8200	45.4400	-1.088%	442,586	-7.482%
2019-03-04	46.1700	46.7400	45.5800	45.9400	-0.735%	402,327	-8.489%
2019-03-01	46.1500	46.4500	45.8200	46.2800	+0.982%	587,958	-9.162%
2019-02-28	46.2700	46.3100	45.7900	45.8300	-1.398%	569,321	-8.270%
2019-02-27	45.9700	46.5600	45.6200	46.4800	+1.396%	678,511	-9.552%
2019-02-26	46.3900	46.8700	45.8100	45.8400	-1.736%	593,493	-8.290%
2019-02-25	47.4800	47.7100	46.5400	46.6500	-1.102%	312,584	-9.882%
2019-02-22	47.1100	47.4900	46.9400	47.1700	-0.064%	453,813	-10.876%
2019-02-21	47.5100	47.5800	46.7000	47.2000	-0.527%	551,986	-10.932%
2019-02-20	46.8800	47.4850	46.5700	47.4500	+1.367%	670,685	-11.401%
2019-02-19	46.4600	47.0800	46.3300	46.8100	-0.064%	848,331	-10.190%
2019-02-15	45.2400	47.0300	45.1300	46.8400	+4.297%	936,478	-10.248%
2019-02-14	44.9000	45.3000	44.5600	44.9100	-0.839%	525,653	-6.391%
2019-02-13	45.4500	45.8200	45.1850	45.2900	-0.286%	634,330	-7.176%
2019-02-12	45.4900	45.9100	45.1700	45.4200	+0.464%	562,756	-7.442%
2019-02-11	45.2700	45.3300	44.0800	45.2100	+0.333%	542,624	-7.012%
2019-02-08	45.9600	46.0900	44.8700	45.0600	-1.271%	509,863	-6.702%
2019-02-07	45.5300	46.3778	45.2100	45.6400	+0.773%	664,565	-7.888%
2019-02-06	44.8500	45.3600	44.3800	45.2900	+0.488%	529,637	-7.176%
2019-02-05	45.1700	45.4100	44.5600	45.0700	-0.243%	390,049	-6.723%
2019-02-04	44.7000	45.3300	44.5200	45.1800	+1.119%	452,904	-6.950%
2019-02-01	44.5600	44.9300	44.2300	44.6800	+0.495%	936,324	-5.909%
2019-01-31	44.2300	44.8700	43.6300	44.4600	-0.292%	813,140	-5.443%
2019-01-30	45.3000	45.5800	44.2900	44.5900	-1.262%	1,080,480	-5.719%
2019-01-29	45.5700	46.0900	44.8800	45.1600	+0.916%	1,338,285	-6.909%
2019-01-28	45.0000	46.6150	43.8500	44.7500	+5.368%	4,062,479	-6.056%
2019-01-25	42.1500	42.5400	41.8700	42.4700	+1.047%	390,250	-1.012%
2019-01-24	41.7900	42.3900	41.5100	42.0300	+0.143%	222,940	+0.024%
2019-01-23	42.7200	44.5200	41.8600	41.9700	-1.201%	300,979	+0.167%
2019-01-22	43.1400	43.9600	42.0000	42.4800	-2.658%	429,364	-1.036%
2019-01-18	42.4500	43.7000	42.0900	43.6400	+2.925%	571,859	-3.666%
2019-01-17	41.7400	42.5100	41.3400	42.4000	+1.242%	325,335	-0.849%
2019-01-16	41.0900	41.9900	40.8316	41.8800	+2.471%	203,521	+0.382%
2019-01-15	40.8400	41.2100	40.2900	40.8700	+0.172%	162,835	+2.863%
2019-01-14	40.1000	41.2700	40.1000	40.8000	+0.990%	332,510	+3.039%
2019-01-11	40.4100	40.8900	39.9000	40.4000	-0.296%	358,811	+4.059%
2019-01-10	40.3900	40.8300	39.7700	40.5200	+0.074%	385,387	+3.751%
2019-01-09	40.2100	40.9100	40.0200	40.4900	+0.772%	424,058	+3.828%
2019-01-08	40.0600	40.2000	38.8700	40.1800	+1.082%	392,324	+4.629%
2019-01-07	38.9700	40.4700	38.7900	39.7500	+1.610%	565,836	+5.761%
2019-01-04	38.2300	39.3000	38.0850	39.1200	+3.794%	339,871	+7.464%
2019-01-03	37.5500	38.6400	37.0800	37.6900	-0.080%	365,243	+11.542%
2019-01-02	36.0900	37.7700	36.0100	37.7200	+3.032%	501,593	+11.453%
2018-12-31	37.0000	37.1600	36.0900	36.6100	-0.732%	787,604	+14.832%
2018-12-28	36.5500	37.2800	36.0400	36.8800	+1.710%	509,624	+13.991%
2018-12-27	36.3300	36.8900	35.1600	36.2600	-1.601%	480,788	+15.940%
2018-12-26	35.1300	37.0100	34.6200	36.8500	+5.046%	697,712	+14.084%
2018-12-24	35.7000	36.4300	35.0200	35.0800	-2.175%	233,254	+19.840%
2018-12-21	37.4100	38.6850	35.7600	35.8600	-4.118%	1,446,170	+17.234%
2018-12-20	37.2600	37.8200	37.0600	37.4000	-0.346%	601,511	+12.406%
2018-12-19	38.8100	39.2100	37.3700	37.5300	-3.098%	458,768	+12.017%
2018-12-18	39.6300	40.4450	38.3100	38.7300	-1.925%	692,141	+8.546%
2018-12-17	39.9800	40.8050	39.4200	39.4900	-1.423%	562,889	+6.457%
2018-12-14	41.0000	41.8279	39.9100	40.0600	-2.885%	525,961	+4.943%
2018-12-13	42.9600	43.2675	41.2100	41.2500	-3.980%	644,023	+1.915%
2018-12-12	42.9200	43.4700	42.3700	42.9600	+1.249%	306,586	-2.142%
2018-12-11	43.4800	43.8150	42.3900	42.4300	-1.440%	327,252	-0.919%
2018-12-10	44.1600	44.3200	42.7600	43.0500	-2.712%	321,508	-2.346%
2018-12-07	43.7500	44.9412	43.5850	44.2500	+0.935%	493,103	-4.994%
2018-12-06	43.6800	44.0900	41.5200	43.8400	-1.195%	662,279	-4.106%
2018-12-04	46.7800	47.0400	44.0496	44.3700	-5.394%	450,195	-5.251%
2018-12-03	47.7000	48.0200	46.1700	46.9000	-0.636%	299,180	-10.362%
2018-11-30	46.6300	47.5300	46.6300	47.2000	+0.898%	419,759	-10.932%
2018-11-29	46.7600	47.2300	46.2600	46.7800	-0.426%	331,243	-10.133%
2018-11-28	46.7100	47.1600	45.4700	46.9800	+1.185%	405,038	-10.515%
2018-11-27	47.4000	47.4300	46.1400	46.4300	-1.984%	319,892	-9.455%
2018-11-26	47.1500	48.1600	47.1400	47.3700	+1.543%	452,353	-11.252%
2018-11-23	46.2700	47.2600	46.1600	46.6500	+0.086%	98,984	-9.882%
2018-11-21	46.5600	47.5700	46.0300	46.6100	+0.280%	194,964	-9.805%
2018-11-20	46.6900	47.3500	46.1050	46.4800	-1.001%	336,166	-9.552%
2018-11-19	47.0400	47.8100	46.6800	46.9500	-0.213%	426,401	-10.458%
2018-11-16	46.4800	47.5300	46.2950	47.0500	+0.513%	417,041	-10.648%
2018-11-15	45.4100	46.8700	44.9700	46.8100	+2.429%	270,373	-10.190%
2018-11-14	46.7800	47.0500	45.0100	45.7000	-1.487%	304,741	-8.009%
2018-11-13	46.4200	47.3500	46.2700	46.3900	+0.433%	139,923	-9.377%
2018-11-12	47.1200	47.3100	46.1200	46.1900	-2.119%	220,841	-8.985%
2018-11-09	47.3200	47.9300	46.7200	47.1900	-0.485%	278,605	-10.913%
2018-11-08	46.9200	47.6600	46.9200	47.4200	+0.637%	225,104	-11.345%
2018-11-07	47.0700	47.4500	45.9300	47.1200	+0.191%	344,654	-10.781%
2018-11-06	46.3700	47.4400	45.9100	47.0300	+1.445%	360,345	-10.610%
2018-11-05	46.3600	46.7000	45.5600	46.3600	0.000%	423,553	-9.318%
2018-11-02	47.1400	47.2300	46.0100	46.3600	-0.536%	471,416	-9.318%
2018-11-01	47.0000	47.3700	46.2200	46.6100	-0.534%	413,226	-9.805%
2018-10-31	46.4900	48.0300	46.4900	46.8600	+1.649%	1,073,800	-10.286%
2018-10-30	44.9100	46.1700	44.8700	46.1000	+2.810%	544,002	-8.807%
2018-10-29	44.2000	45.9400	43.7800	44.8400	+2.468%	590,244	-6.244%
2018-10-26	42.7300	44.0300	41.9700	43.7600	+1.555%	595,704	-3.931%
2018-10-25	45.1200	45.1200	42.7700	43.0900	-1.170%	875,823	-2.437%
2018-10-24	46.7800	47.2450	43.4400	43.6000	-7.744%	763,410	-3.578%
2018-10-23	47.2700	48.2600	47.0000	47.2600	-1.295%	451,785	-11.045%
2018-10-22	49.1400	49.1546	47.6050	47.8800	-2.445%	347,786	-12.197%
2018-10-19	49.5900	50.0450	48.7400	49.0800	-1.386%	438,455	-14.344%
2018-10-18	50.3800	50.6850	49.7300	49.7700	-1.387%	536,603	-15.531%
2018-10-17	49.9700	50.8300	49.3400	50.4700	+0.839%	535,586	-16.703%
2018-10-16	50.0500	50.1950	48.9100	50.0500	+0.846%	404,493	-16.004%
2018-10-15	49.1700	49.8800	48.9800	49.6300	+0.956%	209,385	-15.293%
2018-10-12	50.7800	51.5100	48.1700	49.1600	-3.190%	472,249	-14.483%
2018-10-11	52.4700	52.5200	50.7300	50.7800	-3.405%	337,088	-17.212%
2018-10-10	53.2600	54.0500	52.5100	52.5700	-1.296%	335,344	-20.030%
2018-10-09	53.2100	53.6500	52.9650	53.2600	-0.150%	287,166	-21.066%
2018-10-08	52.9900	53.7100	52.6500	53.3400	+0.680%	179,538	-21.185%
2018-10-05	53.9400	53.9400	52.7100	52.9800	-1.138%	186,205	-20.649%
2018-10-04	53.4600	54.4650	53.1400	53.5900	0.000%	243,337	-21.553%
2018-10-03	52.6100	53.8100	52.1800	53.5900	+2.388%	296,687	-21.553%
2018-10-02	52.3400	52.6100	52.0100	52.3400	-0.172%	371,508	-19.679%
2018-10-01	53.8700	54.3900	52.0300	52.4300	-1.816%	445,834	-19.817%
2018-09-28	53.8400	54.1100	53.3400	53.4000	-1.221%	600,295	-21.273%
2018-09-27	55.0800	55.2950	53.9500	54.0600	-1.638%	416,169	-22.235%
2018-09-26	56.0200	56.1400	54.8500	54.9600	-1.822%	303,042	-23.508%
2018-09-25	56.0700	56.2800	54.9400	55.9800	+0.287%	215,973	-24.902%
2018-09-24	56.6400	56.8300	55.2700	55.8200	-1.396%	228,069	-24.686%
2018-09-21	56.5500	57.0700	56.2800	56.6100	-0.212%	748,710	-25.738%
2018-09-20	55.3100	56.7397	55.3100	56.7300	+3.183%	328,893	-25.895%
2018-09-19	54.6400	55.5650	54.5250	54.9800	+0.678%	273,341	-23.536%
2018-09-18	54.7800	54.8000	54.5100	54.6100	-0.292%	193,400	-23.018%
2018-09-17	55.6600	55.6600	54.4700	54.7700	-1.280%	227,542	-23.243%
2018-09-14	54.6100	55.6400	54.1691	55.4800	+1.761%	253,442	-24.225%
2018-09-13	55.3300	55.3950	54.2000	54.5200	-0.945%	186,793	-22.891%
2018-09-12	56.4900	56.4900	54.9800	55.0400	-2.808%	185,982	-23.619%
2018-09-11	56.3300	56.8200	56.2150	56.6300	+0.301%	197,688	-25.764%
2018-09-10	56.9300	57.1100	56.3900	56.4600	-0.546%	152,818	-25.540%
2018-09-07	57.0000	57.3000	56.2300	56.7700	-0.246%	214,685	-25.947%
2018-09-06	57.0300	57.5500	56.7500	56.9100	-0.663%	159,399	-26.129%
2018-09-05	57.1500	57.7700	57.0950	57.2900	+0.544%	174,577	-26.619%
2018-09-04	57.0100	57.4600	56.6900	56.9800	-0.245%	191,843	-26.220%
2018-08-31	56.5600	57.3200	56.4500	57.1200	+0.830%	165,935	-26.401%
2018-08-30	56.7600	57.2200	56.4000	56.6500	-0.352%	260,624	-25.790%
2018-08-29	57.1400	57.2900	56.3100	56.8500	-0.333%	185,907	-26.051%
2018-08-28	57.6800	57.6800	56.6300	57.0400	-0.696%	225,376	-26.297%
2018-08-27	57.8700	58.3100	57.3000	57.4400	-0.382%	157,967	-26.811%
2018-08-24	58.1200	58.2800	57.5400	57.6600	-0.449%	127,170	-27.090%
2018-08-23	58.2000	58.2200	57.4600	57.9200	-0.481%	168,293	-27.417%
2018-08-22	58.4300	58.5550	58.0800	58.2000	-0.598%	164,572	-27.766%
2018-08-21	57.7900	59.1000	56.0000	58.5500	+1.561%	242,615	-28.198%
2018-08-20	57.9800	58.3300	57.2200	57.6500	-0.501%	235,493	-27.077%
2018-08-17	57.9000	58.1900	57.6000	57.9400	-0.361%	264,194	-27.442%
2018-08-16	57.3400	58.5900	57.3200	58.1500	+1.857%	140,990	-27.704%
2018-08-15	57.7100	58.2600	56.9800	57.0900	-1.467%	170,903	-26.362%
2018-08-14	57.1500	58.9500	57.1500	57.9400	+1.507%	323,286	-27.442%
2018-08-13	57.0700	57.8300	56.8179	57.0800	-0.227%	204,510	-26.349%
2018-08-10	56.9400	57.6800	56.5200	57.2100	-0.140%	101,929	-26.516%
2018-08-09	57.3800	57.7100	56.8300	57.2900	-0.348%	128,138	-26.619%
2018-08-08	56.8300	57.7000	56.3800	57.4900	+1.447%	155,935	-26.874%
2018-08-07	56.8800	57.5700	56.6300	56.6700	-0.053%	115,539	-25.816%
2018-08-06	56.4900	56.8700	56.3306	56.7000	+0.194%	167,827	-25.855%
2018-08-03	57.3800	57.9700	56.4800	56.5900	-1.360%	179,095	-25.711%
2018-08-02	56.5900	57.6000	56.3500	57.3700	+1.164%	298,911	-26.721%
2018-08-01	56.9300	57.4400	56.3090	56.7100	-0.158%	314,135	-25.868%
2018-07-31	58.1100	58.1100	56.5500	56.8000	-1.900%	385,054	-25.986%
2018-07-30	58.2900	58.7000	57.8800	57.9000	-0.533%	289,041	-27.392%
2018-07-27	58.2500	58.7700	57.6500	58.2100	-0.069%	340,493	-27.779%
2018-07-26	56.7200	58.4600	56.3500	58.2500	+1.907%	540,351	-27.828%
2018-07-25	56.4800	58.3500	55.6200	57.1600	+1.654%	640,055	-26.452%
2018-07-24	56.9300	56.9300	55.9700	56.2300	-1.021%	165,988	-25.236%
2018-07-23	56.1100	57.1400	56.0600	56.8100	+1.103%	160,035	-25.999%
2018-07-20	56.0900	56.5800	55.7200	56.1900	+0.125%	186,667	-25.182%
2018-07-19	55.9900	56.3250	55.5800	56.1200	0.000%	198,655	-25.089%
2018-07-18	55.6600	56.1900	55.4100	56.1200	+0.899%	142,461	-25.089%
2018-07-17	55.6400	56.1900	55.4900	55.6200	-0.036%	165,096	-24.416%
2018-07-16	55.3700	55.7000	55.2600	55.6400	+0.870%	291,317	-24.443%
2018-07-13	56.0000	56.2000	55.1600	55.1600	-1.535%	228,466	-23.785%
2018-07-12	56.8100	56.8100	55.3300	56.0200	-0.656%	242,984	-24.955%
2018-07-11	56.1600	56.6300	55.7800	56.3900	-0.301%	210,774	-25.448%
2018-07-10	58.0400	58.0400	56.3300	56.5600	-2.314%	269,353	-25.672%
2018-07-09	56.5600	58.0700	56.3800	57.9000	+2.878%	317,518	-27.392%
2018-07-06	55.8500	56.5200	55.7500	56.2800	+0.734%	350,084	-25.302%
2018-07-05	56.1300	56.1300	55.5800	55.8700	-0.018%	214,263	-24.754%
2018-07-03	56.0200	56.2600	55.6900	55.8800	+0.269%	157,750	-24.767%
2018-07-02	55.3600	55.9700	55.2000	55.7300	+0.108%	307,305	-24.565%
2018-06-29	56.4900	56.9500	55.6700	55.6700	-0.660%	348,220	-24.484%
2018-06-28	56.1700	56.6150	55.8700	56.0400	-0.143%	233,320	-24.982%
2018-06-27	57.6500	57.9700	56.0700	56.1200	-2.806%	262,820	-25.089%
2018-06-26	57.8400	57.9900	57.2300	57.7400	+0.035%	261,747	-27.191%
2018-06-25	57.7600	58.1400	57.0900	57.7200	-0.654%	212,690	-27.166%
2018-06-22	59.1100	59.1800	57.6000	58.1000	-1.291%	521,187	-27.642%
2018-06-21	59.0500	59.4600	58.4400	58.8600	-0.203%	221,352	-28.576%
2018-06-20	58.8500	59.2450	58.4100	58.9800	+0.752%	224,531	-28.722%
2018-06-19	57.4000	58.6600	57.1710	58.5400	+1.140%	280,531	-28.186%
2018-06-18	57.7900	58.3790	56.9600	57.8800	-0.379%	416,879	-27.367%
2018-06-15	58.5600	58.6900	57.0600	58.1000	-0.921%	938,528	-27.642%
2018-06-14	58.7200	58.7200	57.8800	58.6400	+0.445%	313,382	-28.308%
2018-06-13	58.1600	59.4200	58.0300	58.3800	-0.256%	327,157	-27.989%
2018-06-12	58.8600	59.1100	58.0850	58.5300	-0.510%	326,069	-28.174%
2018-06-11	58.5800	59.4400	58.5800	58.8300	-0.085%	380,944	-28.540%
2018-06-08	58.5600	59.0000	58.3400	58.8800	+0.461%	210,511	-28.601%
2018-06-07	58.7800	59.2200	58.3000	58.6100	+0.034%	337,741	-28.272%
2018-06-06	57.7500	58.6000	57.6800	58.5900	+1.719%	246,714	-28.247%
2018-06-05	57.6600	57.7800	57.1400	57.6000	0.000%	299,538	-27.014%
2018-06-04	57.0000	57.6800	55.9200	57.6000	+1.248%	276,385	-27.014%
2018-06-01	56.8300	57.2200	56.4500	56.8900	+1.372%	273,302	-26.103%
2018-05-31	56.9200	57.0750	56.0900	56.1200	-1.974%	317,025	-25.089%
2018-05-30	56.5600	57.6000	56.0000	57.2500	+2.672%	351,017	-26.568%
2018-05-29	56.8100	56.9900	55.4600	55.7600	-2.671%	364,691	-24.605%
2018-05-25	57.5100	57.7400	57.1200	57.2900	-0.555%	136,049	-26.619%
2018-05-24	57.8800	58.0450	56.8350	57.6100	-0.809%	188,331	-27.027%
2018-05-23	57.9000	58.2300	57.6200	58.0800	-0.206%	196,953	-27.617%
2018-05-22	57.4900	58.5200	57.3100	58.2000	+1.553%	316,730	-27.766%
2018-05-21	56.0100	57.3600	56.0100	57.3100	+2.412%	381,237	-26.645%
2018-05-18	56.7500	56.8100	55.8250	55.9600	-1.201%	526,721	-24.875%
2018-05-17	56.3800	56.7900	55.7750	56.6400	+0.479%	234,495	-25.777%
2018-05-16	56.3800	56.6000	55.2500	56.3700	+0.160%	276,349	-25.421%
2018-05-15	55.9700	56.6100	55.9700	56.2800	+0.249%	267,132	-25.302%
2018-05-14	56.3900	56.5900	55.9800	56.1400	-0.443%	173,565	-25.116%
2018-05-11	56.4500	56.7100	56.2900	56.3900	+0.178%	210,109	-25.448%
2018-05-10	56.2900	56.6350	55.8500	56.2900	0.000%	257,136	-25.315%
2018-05-09	56.1400	56.7200	55.8000	56.2900	+0.590%	218,931	-25.315%
2018-05-08	55.2600	56.0900	55.2400	55.9600	+1.322%	153,248	-24.875%
2018-05-07	54.9000	55.7000	54.4600	55.2300	+0.914%	213,643	-23.882%
2018-05-04	53.5100	55.4100	52.9800	54.7300	+1.748%	212,404	-23.187%
2018-05-03	54.6400	54.8100	53.4900	53.7900	-2.040%	219,182	-21.844%
2018-05-02	55.2000	55.5400	54.6600	54.9100	-0.759%	448,401	-23.438%
2018-05-01	54.6400	55.4600	53.8400	55.3300	+0.802%	369,679	-24.020%
2018-04-30	56.7700	56.7700	54.8700	54.8900	-2.781%	271,387	-23.410%
2018-04-27	56.1000	56.5000	55.9400	56.4600	+1.147%	289,848	-25.540%
2018-04-26	56.5000	56.6200	55.6900	55.8200	-1.829%	445,542	-24.686%
2018-04-25	58.0000	58.2800	56.1300	56.8600	-1.130%	505,268	-26.064%
2018-04-24	56.9000	57.8099	56.5300	57.5100	+1.698%	425,088	-26.900%
2018-04-23	56.1400	56.7400	56.0110	56.5500	+0.820%	229,093	-25.659%
2018-04-20	55.5000	56.4400	55.3200	56.0900	+0.700%	250,667	-25.049%
2018-04-19	54.4600	55.9200	54.4600	55.7000	+1.940%	285,414	-24.524%
2018-04-18	54.8100	55.2300	54.5600	54.6400	-0.474%	283,878	-23.060%
2018-04-17	55.7900	55.7900	54.3950	54.9000	-1.063%	260,227	-23.424%
2018-04-16	55.4700	55.7200	54.9600	55.4900	+0.580%	147,179	-24.239%
2018-04-13	56.1400	56.1400	55.0500	55.1700	-0.969%	336,788	-23.799%
2018-04-12	54.9500	55.9600	54.0050	55.7100	+2.089%	227,901	-24.538%
2018-04-11	54.1400	54.8300	54.1250	54.5700	+0.257%	136,385	-22.961%
2018-04-10	54.2400	54.6400	53.6000	54.4300	+1.872%	181,011	-22.763%
2018-04-09	54.4300	54.9000	53.3300	53.4300	-1.475%	241,332	-21.318%
2018-04-06	54.7900	55.6500	53.7400	54.2300	-1.846%	714,513	-22.478%
2018-04-05	55.0700	55.4100	54.4000	55.2500	+1.283%	352,177	-23.910%
2018-04-04	53.3500	54.8500	53.3000	54.5500	+0.553%	374,965	-22.933%
2018-04-03	54.2100	54.6300	53.5800	54.2500	+0.649%	441,152	-22.507%
2018-04-02	54.5800	55.0800	53.5300	53.9000	-1.426%	498,648	-22.004%
2018-03-29	54.5000	55.1200	54.0800	54.6800	+1.053%	348,276	-23.116%
2018-03-28	53.2900	54.5050	52.9400	54.1100	+1.520%	237,990	-22.306%
2018-03-27	54.5000	54.5000	52.8700	53.3000	-1.805%	379,326	-21.126%
2018-03-26	53.6000	54.4500	53.0100	54.2800	+3.155%	249,404	-22.550%
2018-03-23	55.6800	55.9000	52.5600	52.6200	-5.257%	429,745	-20.106%
2018-03-22	56.9500	57.8000	55.5000	55.5400	-3.442%	326,333	-24.307%
2018-03-21	57.5100	58.1800	57.1900	57.5200	+0.209%	221,883	-26.912%
2018-03-20	57.7800	58.0600	57.3300	57.4000	-0.382%	195,338	-26.760%
2018-03-19	58.2600	58.2600	56.7800	57.6200	-1.099%	220,509	-27.039%
2018-03-16	57.9600	58.8700	57.8900	58.2600	+0.796%	1,032,437	-27.841%
2018-03-15	57.6900	58.4400	57.2100	57.8000	+0.662%	235,322	-27.266%
2018-03-14	58.7900	59.2900	57.2500	57.4200	-1.829%	257,320	-26.785%
2018-03-13	59.1900	59.1900	58.2600	58.4900	-0.443%	218,900	-28.124%
2018-03-12	59.0500	59.3200	58.1400	58.7500	-0.221%	271,399	-28.443%
2018-03-09	58.0200	59.0200	57.6800	58.8800	+2.382%	284,529	-28.601%
2018-03-08	57.9400	58.3500	57.0500	57.5100	-0.571%	217,994	-26.900%
2018-03-07	57.4100	58.4800	57.3100	57.8400	-0.259%	620,906	-27.317%
2018-03-06	57.4000	58.0900	56.7800	57.9900	+1.594%	327,759	-27.505%
2018-03-05	55.5900	57.4200	55.4440	57.0800	+1.929%	247,661	-26.349%
2018-03-02	54.4000	56.2400	54.1100	56.0000	+1.929%	298,382	-24.929%
2018-03-01	55.0500	55.4400	54.3000	54.9400	-0.453%	297,027	-23.480%
2018-02-28	56.2000	56.9200	55.1400	55.1900	-1.499%	313,017	-23.827%
2018-02-27	57.1800	57.6900	55.9400	56.0300	-1.702%	339,143	-24.969%
2018-02-26	57.1300	57.4900	56.6150	57.0000	+0.123%	240,909	-26.246%
2018-02-23	56.3000	56.9400	56.2000	56.9300	+1.516%	212,569	-26.155%
2018-02-22	57.2700	57.7700	55.8700	56.0800	-1.804%	269,490	-25.036%
2018-02-21	57.2500	57.9100	55.9600	57.1100	-0.087%	260,572	-26.388%
2018-02-20	57.6200	58.1000	56.9000	57.1600	-1.141%	218,329	-26.452%
2018-02-16	56.9800	58.2100	56.9800	57.8200	+0.943%	162,460	-27.292%
2018-02-15	57.3700	57.5450	56.8400	57.2800	+0.333%	135,109	-26.606%
2018-02-14	54.9400	57.2500	54.9400	57.0900	+3.218%	216,135	-26.362%
2018-02-13	54.7200	55.4000	53.7450	55.3100	+0.327%	224,603	-23.992%
2018-02-12	55.2800	55.8900	54.5400	55.1300	-0.073%	217,644	-23.744%
2018-02-09	55.3300	55.7800	53.8700	55.1700	+0.933%	259,927	-23.799%

document.getElementById("ZPHVTn").onerror = function(){this.style.display='none';}; .dark-mode .xlf63h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xlf63h{ color: #333333; background-color: white; border: 2px solid #333333; }CHFCTCF Financial Corpstock NASDAQ

CHFC
TCF Financial Corp
stock NASDAQ