TCF Financial Corp. Wt (TCB-WS) Exchange: NYSE

  1. Profile
  2. TCF Financial Corp. Wt (TCB-WS)

Data as of Oct. 8, 2025

$2.04 ($0.00) 0.00%

TCF Financial Corp. Wt - Daily Information
Click for more stock information on TCF Financial Corp. Wt.
Daily Information Data
Date Oct. 8, 2025
Open $2.04
Previous Close $2.04
High $2.04
Low $2.04
Adjusted Open $2.04
Previous Adjusted Close $2.04
Adjusted High $2.04
Adjusted Low $2.04
Invest in TCF Financial Corp. Wt (TCB-WS)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Historical Stock Data for TCF Financial Corp. Wt (TCB-WS)
Date Open High Low Close Adj.Close Volume
2017-05-05 $2.04 $2.04 $2.04 $2.04 $2.04 900,100
2017-05-04 $1.98 $2.04 $1.98 $2.04 $2.04 1,103,800
2017-05-03 $1.90 $1.90 $1.90 $1.90 $1.90 1,017,200
2017-05-02 $1.83 $1.83 $1.78 $1.81 $1.81 1,531,700
2017-05-01 $1.90 $1.95 $1.82 $1.92 $1.92 1,292,300
2017-04-28 $2.02 $2.02 $1.91 $1.91 $1.91 1,624,500
2017-04-27 $2.12 $2.12 $2.12 $2.12 $2.12 1,618,600
2017-04-26 $2.11 $2.22 $2.10 $2.22 $2.22 1,853,400
2017-04-25 $2.13 $2.17 $2.04 $2.04 $2.04 2,097,900
2017-04-24 $2.20 $2.20 $2.03 $2.03 $2.03 3,981,100
2017-04-21 $2.10 $2.10 $2.10 $2.10 $2.10 1,917,400
2017-04-20 $2.00 $2.10 $2.00 $2.10 $2.10 1,314,100
2017-04-19 $1.95 $1.95 $1.92 $1.92 $1.92 1,179,700
2017-04-18 $1.90 $1.90 $1.90 $1.90 $1.90 1,437,200
2017-04-17 $1.85 $1.90 $1.85 $1.90 $1.90 1,165,300
2017-04-13 $1.86 $1.86 $1.86 $1.86 $1.86 1,711,400
2017-04-12 $1.93 $1.93 $1.93 $1.93 $1.93 1,347,400
2017-04-11 $1.93 $1.93 $1.93 $1.93 $1.93 1,527,000
2017-04-10 $1.92 $1.92 $1.92 $1.92 $1.92 1,325,800
2017-04-07 $1.92 $1.92 $1.92 $1.92 $1.92 1,967,500
2017-04-06 $2.01 $2.01 $2.01 $2.01 $2.01 2,183,600
2017-04-05 $1.91 $1.91 $1.91 $1.91 $1.91 2,417,600
2017-04-04 $1.99 $1.99 $1.99 $1.99 $1.99 1,437,600
2017-04-03 $2.17 $2.17 $1.90 $1.90 $1.90 2,475,300
2017-03-31 $2.25 $2.25 $2.25 $2.25 $2.25 2,713,600
2017-03-30 $1.87 $2.25 $1.87 $2.25 $2.25 3,309,300
2017-03-29 $1.72 $1.79 $1.70 $1.79 $1.79 3,015,700
2017-03-28 $1.69 $1.80 $1.65 $1.80 $1.80 2,672,100
2017-03-27 $1.65 $1.67 $1.65 $1.66 $1.66 1,831,700
2017-03-24 $1.67 $1.67 $1.67 $1.67 $1.67 1,551,600
2017-03-23 $1.67 $1.67 $1.67 $1.67 $1.67 1,919,000
2017-03-22 $1.80 $1.83 $1.70 $1.79 $1.79 1,955,600
2017-03-21 $2.20 $2.23 $1.83 $1.90 $1.90 3,061,900
2017-03-20 $2.48 $2.48 $2.48 $2.48 $2.48 1,605,800
2017-03-17 $2.48 $2.48 $2.48 $2.48 $2.48 11,195,300
2017-03-16 $2.48 $2.48 $2.48 $2.48 $2.48 1,049,200
2017-03-15 $2.58 $2.60 $2.48 $2.48 $2.48 1,302,600
2017-03-14 $2.60 $2.60 $2.60 $2.60 $2.60 966,000
2017-03-13 $2.60 $2.60 $2.60 $2.60 $2.60 972,400
2017-03-10 $2.60 $2.60 $2.60 $2.60 $2.60 1,062,700
2017-03-09 $2.60 $2.60 $2.60 $2.60 $2.60 899,000
2017-03-08 $2.60 $2.60 $2.60 $2.60 $2.60 1,255,000
2017-03-07 $2.41 $2.41 $2.41 $2.41 $2.41 993,500
2017-03-06 $2.41 $2.41 $2.41 $2.41 $2.41 1,011,300
2017-03-03 $2.42 $2.54 $2.42 $2.54 $2.54 1,232,800
2017-03-02 $2.66 $2.66 $2.66 $2.66 $2.66 1,557,700
2017-03-01 $2.60 $2.95 $2.60 $2.85 $2.85 1,956,800
2017-02-28 $2.44 $2.44 $2.44 $2.44 $2.44 1,446,300
2017-02-27 $2.44 $2.44 $2.44 $2.44 $2.44 1,147,000
2017-02-24 $2.40 $2.44 $2.40 $2.44 $2.44 912,900
2017-02-23 $2.42 $2.45 $2.42 $2.45 $2.45 1,807,200
2017-02-22 $2.66 $2.66 $2.66 $2.66 $2.66 1,864,300
2017-02-21 $2.66 $2.66 $2.66 $2.66 $2.66 1,623,100
2017-02-17 $2.66 $2.66 $2.66 $2.66 $2.66 1,339,500
2017-02-16 $2.65 $2.66 $2.65 $2.66 $2.66 1,763,700
2017-02-15 $2.63 $2.80 $2.63 $2.80 $2.80 1,604,200
2017-02-14 $2.40 $2.51 $2.40 $2.51 $2.51 1,466,500
2017-02-13 $2.22 $2.22 $2.22 $2.22 $2.22 1,654,900
2017-02-10 $2.21 $2.22 $2.21 $2.22 $2.22 1,819,800
2017-02-09 $2.20 $2.25 $2.20 $2.25 $2.25 1,862,700
2017-02-08 $2.01 $2.05 $1.94 $2.05 $2.05 2,062,600
2017-02-07 $2.03 $2.15 $2.00 $2.00 $2.00 1,149,200
2017-02-06 $2.21 $2.21 $2.21 $2.21 $2.21 1,295,600
2017-02-03 $2.29 $2.30 $2.21 $2.21 $2.21 1,655,800
2017-02-02 $2.30 $2.30 $2.15 $2.15 $2.15 1,984,700
2017-02-01 $2.53 $2.53 $2.37 $2.37 $2.37 1,867,000
2017-01-31 $2.69 $2.69 $2.53 $2.53 $2.53 1,750,000
2017-01-30 $2.51 $2.51 $2.51 $2.51 $2.51 2,667,500
2017-01-27 $3.05 $3.05 $2.52 $2.52 $2.52 3,678,000
2017-01-26 $3.17 $3.43 $3.17 $3.17 $3.17 1,378,100
2017-01-25 $3.15 $3.30 $3.15 $3.30 $3.30 1,395,200
2017-01-24 $2.96 $3.20 $2.94 $3.06 $3.06 1,311,300
2017-01-23 $2.74 $2.88 $2.72 $2.72 $2.72 971,000
2017-01-20 $2.78 $3.15 $2.78 $2.97 $2.97 2,129,100
2017-01-19 $3.14 $3.14 $3.00 $3.00 $3.00 5,032,200
2017-01-18 $3.35 $3.35 $3.35 $3.35 $3.35 1,293,400
2017-01-17 $3.41 $3.41 $3.37 $3.37 $3.37 1,064,000
2017-01-13 $3.68 $3.96 $3.49 $3.55 $3.55 953,500
2017-01-12 $3.50 $3.50 $3.44 $3.45 $3.45 1,795,500
2017-01-11 $3.52 $3.52 $3.52 $3.52 $3.52 2,150,800
2017-01-10 $3.50 $3.68 $3.50 $3.54 $3.54 1,829,000
2017-01-09 $3.52 $3.52 $3.36 $3.40 $3.40 1,700,300
2017-01-06 $3.56 $3.66 $3.39 $3.59 $3.59 1,603,800
2017-01-05 $3.44 $3.44 $3.38 $3.38 $3.38 1,254,200
2017-01-04 $3.66 $3.68 $3.64 $3.67 $3.67 1,319,200
2017-01-03 $3.74 $3.74 $3.40 $3.43 $3.43 1,867,000
2016-12-30 $3.50 $3.50 $3.50 $3.50 $3.50 910,700
2016-12-29 $3.60 $3.60 $3.52 $3.52 $3.52 796,700
2016-12-28 $3.76 $3.76 $3.76 $3.76 $3.76 662,400
2016-12-27 $3.50 $3.76 $3.50 $3.76 $3.76 544,700
2016-12-23 $3.50 $3.50 $3.50 $3.50 $3.50 480,200
2016-12-22 $3.59 $3.59 $3.59 $3.59 $3.59 1,230,400
2016-12-21 $3.72 $3.72 $3.55 $3.59 $3.59 1,354,000
2016-12-20 $3.36 $3.54 $3.36 $3.54 $3.54 1,165,700
2016-12-19 $3.21 $3.21 $3.11 $3.15 $3.15 1,536,300
2016-12-16 $3.27 $3.27 $3.10 $3.19 $3.19 2,323,000
2016-12-15 $3.19 $3.35 $3.19 $3.29 $3.29 2,659,000
2016-12-14 $2.95 $3.10 $2.94 $2.94 $2.94 2,259,100
2016-12-13 $3.10 $3.10 $3.10 $3.10 $3.10 2,043,300
2016-12-12 $3.19 $3.25 $3.10 $3.10 $3.10 2,173,800
2016-12-09 $3.21 $3.35 $3.14 $3.29 $3.29 1,585,300
2016-12-08 $2.99 $3.34 $2.99 $3.25 $3.25 1,615,000
2016-12-07 $2.80 $2.95 $2.73 $2.83 $2.83 1,524,800
2016-12-06 $2.55 $2.86 $2.55 $2.80 $2.80 2,409,200
2016-12-05 $2.54 $2.57 $2.50 $2.55 $2.55 1,819,500
2016-12-02 $2.58 $2.65 $2.47 $2.47 $2.47 1,440,200
2016-12-01 $2.40 $2.66 $2.36 $2.46 $2.46 1,856,300
2016-11-30 $2.20 $2.20 $2.20 $2.20 $2.20 1,553,100
2016-11-29 $2.20 $2.20 $2.20 $2.20 $2.20 1,051,700
2016-11-28 $2.20 $2.23 $2.10 $2.20 $2.20 1,180,600
2016-11-25 $2.30 $2.30 $2.26 $2.26 $2.26 521,700
2016-11-23 $2.34 $2.35 $2.27 $2.27 $2.27 985,600
2016-11-22 $2.33 $2.36 $2.29 $2.30 $2.30 1,499,100
2016-11-21 $2.30 $2.30 $2.24 $2.25 $2.25 2,074,300
2016-11-18 $2.40 $2.40 $2.30 $2.30 $2.30 2,228,700
2016-11-17 $2.20 $2.20 $2.20 $2.20 $2.20 1,977,700
2016-11-16 $2.20 $2.20 $2.20 $2.20 $2.20 1,124,600
2016-11-15 $2.20 $2.20 $2.20 $2.20 $2.20 1,365,500
2016-11-14 $1.95 $1.95 $1.93 $1.93 $1.93 3,584,600
2016-11-11 $1.59 $1.85 $1.59 $1.85 $1.85 2,914,600
2016-11-10 $1.70 $1.74 $1.60 $1.63 $1.63 3,207,000
2016-11-09 $1.56 $1.59 $1.50 $1.59 $1.59 2,319,200
2016-11-08 $1.40 $1.40 $1.40 $1.40 $1.40 1,453,700
2016-11-07 $1.40 $1.40 $1.40 $1.40 $1.40 1,092,600
2016-11-04 $1.40 $1.40 $1.40 $1.40 $1.40 1,027,600
2016-11-03 $1.40 $1.40 $1.40 $1.40 $1.40 1,011,400
2016-11-02 $1.40 $1.40 $1.40 $1.40 $1.40 1,314,000
2016-11-01 $1.40 $1.40 $1.40 $1.40 $1.40 1,169,500
2016-10-31 $1.40 $1.40 $1.40 $1.40 $1.40 1,515,700
2016-10-28 $1.40 $1.40 $1.40 $1.40 $1.40 1,008,100
2016-10-27 $1.45 $1.45 $1.40 $1.40 $1.40 989,900
2016-10-26 $1.69 $1.69 $1.61 $1.61 $1.61 1,090,800
2016-10-25 $1.70 $1.70 $1.70 $1.70 $1.70 800,800
2016-10-24 $1.70 $1.70 $1.70 $1.70 $1.70 1,109,700
2016-10-21 $1.70 $1.70 $1.70 $1.70 $1.70 2,606,000
2016-10-20 $1.70 $1.70 $1.70 $1.70 $1.70 968,400
2016-10-19 $1.69 $1.69 $1.69 $1.69 $1.69 620,700
2016-10-18 $1.69 $1.69 $1.69 $1.69 $1.69 656,500
2016-10-17 $1.53 $1.53 $1.53 $1.53 $1.53 598,500
2016-10-14 $1.58 $1.58 $1.53 $1.53 $1.53 705,700
2016-10-13 $1.47 $1.47 $1.47 $1.47 $1.47 1,096,800
2016-10-12 $1.47 $1.47 $1.47 $1.47 $1.47 793,900
2016-10-11 $1.40 $1.47 $1.38 $1.47 $1.47 909,100
2016-10-10 $1.65 $1.65 $1.57 $1.57 $1.57 493,700
2016-10-07 $1.62 $1.62 $1.62 $1.62 $1.62 1,009,100
2016-10-06 $1.63 $1.63 $1.62 $1.62 $1.62 653,100
2016-10-05 $1.70 $1.70 $1.70 $1.70 $1.70 861,200
2016-10-04 $1.68 $1.68 $1.68 $1.68 $1.68 839,000
2016-10-03 $1.60 $1.60 $1.60 $1.60 $1.60 900,700
2016-09-30 $1.67 $1.67 $1.59 $1.60 $1.60 1,009,600
2016-09-29 $1.65 $1.65 $1.65 $1.65 $1.65 768,900
2016-09-28 $1.68 $1.68 $1.65 $1.65 $1.65 702,300
2016-09-27 $1.46 $1.46 $1.46 $1.46 $1.46 536,000
2016-09-26 $1.50 $1.50 $1.42 $1.42 $1.42 593,200
2016-09-23 $1.75 $1.75 $1.75 $1.75 $1.75 685,500
2016-09-22 $1.75 $1.75 $1.75 $1.75 $1.75 1,122,200
2016-09-21 $1.63 $1.63 $1.63 $1.63 $1.63 1,477,200
2016-09-20 $1.63 $1.63 $1.63 $1.63 $1.63 842,800
2016-09-19 $1.63 $1.63 $1.63 $1.63 $1.63 947,800
2016-09-16 $1.63 $1.63 $1.63 $1.63 $1.63 1,635,800
2016-09-15 $1.88 $1.88 $1.88 $1.88 $1.88 666,700
2016-09-14 $1.88 $1.88 $1.88 $1.88 $1.88 1,115,800
2016-09-13 $1.88 $1.88 $1.88 $1.88 $1.88 992,800
2016-09-12 $1.88 $1.88 $1.88 $1.88 $1.88 1,209,000
2016-09-09 $1.70 $1.70 $1.70 $1.70 $1.70 1,431,300
2016-09-08 $1.70 $1.70 $1.70 $1.70 $1.70 681,500
2016-09-07 $1.70 $1.70 $1.70 $1.70 $1.70 1,050,100
2016-09-06 $1.70 $1.70 $1.70 $1.70 $1.70 1,002,700
2016-09-02 $1.64 $1.70 $1.64 $1.70 $1.70 1,159,100
2016-09-01 $1.68 $1.68 $1.68 $1.68 $1.68 842,200
2016-08-31 $1.49 $1.49 $1.49 $1.49 $1.49 881,000
2016-08-30 $1.49 $1.49 $1.45 $1.45 $1.45 712,400
2016-08-29 $1.40 $1.40 $1.32 $1.35 $1.35 853,000
2016-08-26 $1.40 $1.40 $1.40 $1.40 $1.40 1,366,800
2016-08-25 $1.40 $1.40 $1.40 $1.40 $1.40 517,900
2016-08-24 $1.26 $1.30 $1.23 $1.30 $1.30 589,900
2016-08-23 $1.50 $1.50 $1.50 $1.50 $1.50 637,200
2016-08-22 $1.47 $1.47 $1.47 $1.47 $1.47 756,300
2016-08-19 $1.47 $1.47 $1.47 $1.47 $1.47 692,900
2016-08-18 $1.47 $1.47 $1.47 $1.47 $1.47 598,300
2016-08-17 $1.35 $1.35 $1.35 $1.35 $1.35 841,800
2016-08-16 $1.35 $1.35 $1.35 $1.35 $1.35 563,700
2016-08-15 $1.35 $1.35 $1.35 $1.35 $1.35 515,000
2016-08-12 $1.33 $1.33 $1.33 $1.33 $1.33 537,300
2016-08-11 $1.33 $1.33 $1.33 $1.33 $1.33 632,800
2016-08-10 $1.33 $1.33 $1.33 $1.33 $1.33 1,133,900
2016-08-09 $1.33 $1.34 $1.33 $1.33 $1.33 667,000
2016-08-08 $1.33 $1.33 $1.33 $1.33 $1.33 789,700
2016-08-05 $1.33 $1.33 $1.27 $1.33 $1.33 1,349,100
2016-08-04 $1.20 $1.20 $1.20 $1.20 $1.20 795,900
2016-08-03 $1.20 $1.20 $1.20 $1.20 $1.20 970,300
2016-08-02 $1.25 $1.25 $1.25 $1.25 $1.25 1,057,600
2016-08-01 $1.25 $1.25 $1.25 $1.25 $1.25 2,096,000
2016-07-29 $1.25 $1.25 $1.25 $1.25 $1.25 1,669,400
2016-07-28 $1.30 $1.30 $1.30 $1.30 $1.30 743,800
2016-07-27 $1.30 $1.30 $1.30 $1.30 $1.30 848,400
2016-07-26 $1.30 $1.30 $1.30 $1.30 $1.30 1,035,600
2016-07-25 $1.30 $1.30 $1.30 $1.30 $1.30 1,995,600
2016-07-22 $1.30 $1.30 $1.30 $1.30 $1.30 2,025,900
2016-07-21 $1.21 $1.21 $1.21 $1.21 $1.21 1,127,100
2016-07-20 $1.30 $1.30 $1.30 $1.30 $1.30 759,100
2016-07-19 $1.25 $1.25 $1.25 $1.25 $1.25 861,800
2016-07-18 $1.25 $1.25 $1.25 $1.25 $1.25 539,300
2016-07-15 $1.25 $1.25 $1.25 $1.25 $1.25 814,800
2016-07-14 $1.25 $1.25 $1.25 $1.25 $1.25 877,300
2016-07-13 $1.25 $1.29 $1.25 $1.29 $1.29 958,800
2016-07-12 $1.23 $1.23 $1.23 $1.23 $1.23 1,347,300
2016-07-11 $1.23 $1.23 $1.23 $1.23 $1.23 786,800
2016-07-08 $1.25 $1.25 $1.23 $1.23 $1.23 1,297,100
2016-07-07 $1.30 $1.30 $1.30 $1.30 $1.30 2,310,500
2016-07-06 $1.37 $1.37 $1.30 $1.30 $1.30 1,337,500
2016-07-05 $1.63 $1.63 $1.63 $1.63 $1.63 1,322,200
2016-07-01 $1.63 $1.64 $1.63 $1.63 $1.63 1,518,700
2016-06-30 $1.42 $1.44 $1.39 $1.39 $1.39 1,425,800
2016-06-29 $1.26 $1.26 $1.16 $1.17 $1.17 2,552,100
2016-06-28 $1.00 $1.00 $1.00 $1.00 $1.00 2,925,700
2016-06-27 $1.26 $1.26 $1.00 $1.00 $1.00 2,502,400
2016-06-24 $1.21 $1.47 $1.20 $1.22 $1.22 2,527,100
2016-06-23 $1.68 $1.68 $1.68 $1.68 $1.68 2,364,400
2016-06-22 $1.68 $1.68 $1.68 $1.68 $1.68 1,594,600
2016-06-21 $1.68 $1.68 $1.68 $1.68 $1.68 1,432,900
2016-06-20 $1.68 $1.68 $1.68 $1.68 $1.68 1,412,900
2016-06-17 $1.50 $1.50 $1.50 $1.50 $1.50 2,101,700
2016-06-16 $1.50 $1.50 $1.50 $1.50 $1.50 1,073,100
2016-06-15 $1.50 $1.50 $1.50 $1.50 $1.50 1,210,900
2016-06-14 $1.50 $1.50 $1.50 $1.50 $1.50 1,695,400
2016-06-13 $1.50 $1.50 $1.50 $1.50 $1.50 1,186,300
2016-06-10 $1.50 $1.50 $1.50 $1.50 $1.50 761,900
2016-06-09 $1.50 $1.50 $1.50 $1.50 $1.50 1,407,200
2016-06-08 $1.53 $1.53 $1.50 $1.50 $1.50 1,065,900
2016-06-07 $1.60 $1.60 $1.60 $1.60 $1.60 1,106,500
2016-06-06 $1.60 $1.60 $1.60 $1.60 $1.60 1,261,400
2016-06-03 $1.60 $1.60 $1.60 $1.60 $1.60 1,235,800
2016-06-02 $1.60 $1.60 $1.60 $1.60 $1.60 813,200
2016-06-01 $1.60 $1.60 $1.60 $1.60 $1.60 1,063,500
2016-05-31 $1.60 $1.63 $1.60 $1.60 $1.60 1,095,500
2016-05-27 $1.51 $1.51 $1.51 $1.51 $1.51 1,307,100
2016-05-26 $1.55 $1.55 $1.55 $1.55 $1.55 812,700
2016-05-25 $1.56 $1.56 $1.55 $1.55 $1.55 1,457,600
2016-05-24 $1.42 $1.42 $1.42 $1.42 $1.42 1,617,800
2016-05-23 $1.47 $1.47 $1.47 $1.47 $1.47 1,213,200
2016-05-20 $1.60 $1.60 $1.47 $1.47 $1.47 850,700
2016-05-19 $1.52 $1.52 $1.52 $1.52 $1.52 1,851,800
2016-05-18 $1.52 $1.52 $1.52 $1.52 $1.52 1,920,700
2016-05-17 $1.60 $1.60 $1.52 $1.52 $1.52 1,363,400
2016-05-16 $1.84 $1.84 $1.52 $1.52 $1.52 921,900
2016-05-13 $1.60 $1.60 $1.60 $1.60 $1.60 1,295,100
2016-05-12 $1.31 $1.69 $1.31 $1.60 $1.60 1,057,300
2016-05-11 $1.74 $1.74 $1.74 $1.74 $1.74 839,200
2016-05-10 $1.51 $1.55 $1.51 $1.55 $1.55 928,800
2016-05-09 $1.33 $1.42 $1.33 $1.42 $1.42 794,000
2016-05-06 $1.73 $1.73 $1.69 $1.73 $1.73 898,600
2016-05-05 $1.54 $1.54 $1.54 $1.54 $1.54 1,168,700
2016-05-04 $1.70 $1.70 $1.54 $1.54 $1.54 932,900
2016-05-03 $1.68 $1.68 $1.68 $1.68 $1.68 1,006,900
2016-05-02 $1.75 $1.79 $1.63 $1.68 $1.68 1,632,000
2016-04-29 $1.51 $1.51 $1.46 $1.50 $1.50 1,612,700
2016-04-28 $1.70 $1.70 $1.62 $1.62 $1.62 923,600
2016-04-27 $1.55 $1.70 $1.55 $1.63 $1.63 1,214,300
2016-04-26 $1.54 $1.65 $1.54 $1.65 $1.65 963,400
2016-04-25 $1.62 $1.62 $1.47 $1.56 $1.56 1,449,000
2016-04-22 $1.84 $1.93 $1.84 $1.84 $1.84 1,537,700
2016-04-21 $1.81 $1.84 $1.66 $1.66 $1.66 1,226,900
2016-04-20 $1.67 $1.83 $1.67 $1.83 $1.83 885,800
2016-04-19 $1.84 $1.84 $1.84 $1.84 $1.84 1,034,300
2016-04-18 $1.84 $1.84 $1.84 $1.84 $1.84 750,000
2016-04-15 $1.76 $1.76 $1.76 $1.76 $1.76 1,248,700
2016-04-14 $1.84 $1.89 $1.76 $1.76 $1.76 753,200
2016-04-13 $1.71 $1.71 $1.71 $1.71 $1.71 1,205,900
2016-04-12 $1.70 $1.70 $1.70 $1.70 $1.70 706,400
2016-04-11 $1.50 $1.61 $1.50 $1.61 $1.61 891,400
2016-04-08 $1.70 $1.70 $1.61 $1.61 $1.61 1,233,800
2016-04-07 $1.47 $1.64 $1.46 $1.60 $1.60 1,820,000
2016-04-06 $1.71 $1.71 $1.71 $1.71 $1.71 1,544,800
2016-04-05 $1.72 $1.72 $1.72 $1.72 $1.72 1,966,800
2016-04-04 $1.72 $1.72 $1.72 $1.72 $1.72 903,600
2016-04-01 $1.72 $1.72 $1.72 $1.72 $1.72 1,549,100
2016-03-31 $1.72 $1.72 $1.72 $1.72 $1.72 1,680,300
2016-03-30 $1.72 $1.72 $1.72 $1.72 $1.72 1,259,000
2016-03-29 $1.72 $1.72 $1.72 $1.72 $1.72 1,569,700
2016-03-28 $1.72 $1.72 $1.72 $1.72 $1.72 1,085,500
2016-03-24 $1.72 $1.72 $1.72 $1.72 $1.72 984,700
2016-03-23 $1.70 $1.70 $1.70 $1.70 $1.70 1,167,300
2016-03-22 $1.69 $1.69 $1.69 $1.69 $1.69 796,000
2016-03-21 $1.69 $1.69 $1.69 $1.69 $1.69 894,500
2016-03-18 $1.72 $1.72 $1.72 $1.72 $1.72 3,172,500
2016-03-17 $1.61 $1.72 $1.61 $1.72 $1.72 1,398,300
2016-03-16 $1.73 $1.73 $1.73 $1.73 $1.73 1,355,800
2016-03-15 $1.73 $1.73 $1.73 $1.73 $1.73 779,200
2016-03-14 $1.73 $1.73 $1.73 $1.73 $1.73 1,079,700
2016-03-11 $1.60 $1.60 $1.60 $1.60 $1.60 951,700
2016-03-10 $1.73 $1.73 $1.73 $1.73 $1.73 1,268,700
2016-03-09 $1.73 $1.73 $1.73 $1.73 $1.73 1,191,900
2016-03-08 $1.74 $1.74 $1.74 $1.74 $1.74 1,207,900
2016-03-07 $1.74 $1.74 $1.74 $1.74 $1.74 1,247,700
2016-03-04 $1.43 $1.75 $1.43 $1.75 $1.75 1,948,300
2016-03-03 $1.75 $1.75 $1.75 $1.75 $1.75 1,142,300
2016-03-02 $1.74 $1.74 $1.74 $1.74 $1.74 1,322,400
2016-03-01 $1.74 $1.74 $1.74 $1.74 $1.74 2,137,700
2016-02-29 $1.69 $1.69 $1.69 $1.69 $1.69 2,179,200
2016-02-26 $1.69 $1.69 $1.69 $1.69 $1.69 1,292,900
2016-02-25 $1.67 $1.67 $1.67 $1.67 $1.67 1,472,200
2016-02-24 $1.70 $1.70 $1.70 $1.70 $1.70 1,309,400
2016-02-23 $1.70 $1.70 $1.70 $1.70 $1.70 1,415,500
2016-02-22 $1.70 $1.70 $1.70 $1.70 $1.70 1,283,100
2016-02-19 $1.42 $1.49 $1.40 $1.49 $1.49 1,792,100
2016-02-18 $1.60 $1.60 $1.60 $1.60 $1.60 1,768,500
2016-02-17 $1.55 $1.60 $1.53 $1.60 $1.60 1,430,900
2016-02-16 $1.60 $1.60 $1.60 $1.60 $1.60 2,322,500
2016-02-12 $1.46 $1.46 $1.46 $1.46 $1.46 1,819,500
2016-02-11 $1.50 $1.50 $1.50 $1.50 $1.50 1,795,700
2016-02-10 $1.50 $1.50 $1.50 $1.50 $1.50 1,997,200
2016-02-09 $1.35 $1.35 $1.35 $1.35 $1.35 2,995,900
2016-02-08 $1.50 $1.50 $1.50 $1.50 $1.50 1,897,500
2016-02-05 $1.50 $1.50 $1.50 $1.50 $1.50 1,298,900
2016-02-04 $1.72 $1.72 $1.57 $1.57 $1.57 2,170,500
2016-02-03 $1.47 $1.59 $1.47 $1.55 $1.55 2,704,800
2016-02-02 $1.43 $1.47 $1.39 $1.46 $1.46 3,038,200
2016-02-01 $1.79 $1.79 $1.71 $1.71 $1.71 1,626,000
2016-01-29 $1.60 $1.60 $1.60 $1.60 $1.60 2,749,600
2016-01-28 $1.67 $1.67 $1.60 $1.60 $1.60 4,655,500
2016-01-27 $1.67 $1.67 $1.67 $1.67 $1.67 2,584,900
2016-01-26 $1.75 $1.75 $1.67 $1.67 $1.67 1,234,300
2016-01-25 $1.50 $1.50 $1.50 $1.50 $1.50 1,334,100
2016-01-22 $1.74 $1.74 $1.74 $1.74 $1.74 969,500
2016-01-21 $1.50 $1.50 $1.50 $1.50 $1.50 1,518,300
2016-01-20 $1.50 $1.50 $1.50 $1.50 $1.50 1,287,500
2016-01-19 $1.79 $1.79 $1.79 $1.79 $1.79 1,370,300
2016-01-15 $1.79 $1.79 $1.79 $1.79 $1.79 1,782,200
2016-01-14 $1.79 $1.79 $1.79 $1.79 $1.79 1,715,500
2016-01-13 $1.77 $1.77 $1.75 $1.76 $1.76 1,297,600
2016-01-12 $1.80 $1.80 $1.60 $1.61 $1.61 1,047,400
2016-01-11 $1.89 $1.89 $1.51 $1.51 $1.51 1,495,000
2016-01-08 $1.75 $1.75 $1.75 $1.75 $1.75 1,362,500
2016-01-07 $1.71 $1.71 $1.71 $1.71 $1.71 1,418,400
2016-01-06 $2.02 $2.02 $1.79 $1.79 $1.79 1,416,000
2016-01-05 $2.10 $2.10 $2.10 $2.10 $2.10 943,300
2016-01-04 $2.10 $2.10 $2.10 $2.10 $2.10 1,338,900
2015-12-31 $2.04 $2.10 $2.04 $2.10 $2.10 776,100
2015-12-30 $1.85 $1.92 $1.85 $1.91 $1.91 682,300
2015-12-29 $2.07 $2.07 $2.07 $2.07 $2.07 613,400
2015-12-28 $1.91 $1.93 $1.80 $1.83 $1.83 708,900
2015-12-24 $2.13 $2.13 $2.04 $2.04 $2.04 594,800
2015-12-23 $2.04 $2.04 $1.95 $1.95 $1.95 645,500
2015-12-22 $1.80 $1.80 $1.80 $1.80 $1.80 837,100
2015-12-21 $1.90 $1.90 $1.73 $1.73 $1.73 1,455,800
2015-12-18 $1.90 $1.90 $1.90 $1.90 $1.90 6,316,200
2015-12-17 $1.70 $1.90 $1.70 $1.90 $1.90 1,351,000
2015-12-16 $2.04 $2.04 $1.95 $1.95 $1.95 1,292,800
2015-12-15 $1.78 $1.84 $1.69 $1.80 $1.80 1,504,300
2015-12-14 $1.80 $1.80 $1.71 $1.71 $1.71 1,587,900
2015-12-11 $1.74 $1.74 $1.74 $1.74 $1.74 1,060,400
2015-12-10 $1.85 $1.85 $1.54 $1.57 $1.57 1,077,500
2015-12-09 $2.04 $2.04 $1.71 $1.71 $1.71 1,301,000
2015-12-08 $2.24 $2.24 $1.82 $1.86 $1.86 1,082,800
2015-12-07 $2.20 $2.20 $2.20 $2.20 $2.20 1,038,300
2015-12-04 $2.20 $2.20 $2.20 $2.20 $2.20 856,900
2015-12-03 $2.24 $2.24 $2.24 $2.24 $2.24 1,022,200
2015-12-02 $2.24 $2.24 $2.24 $2.24 $2.24 2,123,800
2015-12-01 $2.37 $2.37 $2.37 $2.37 $2.37 2,409,700
2015-11-30 $2.59 $2.59 $2.27 $2.37 $2.37 2,446,000
2015-11-27 $2.51 $2.51 $2.51 $2.51 $2.51 329,800
2015-11-25 $2.51 $2.51 $2.51 $2.51 $2.51 741,700
2015-11-24 $2.38 $2.38 $2.38 $2.38 $2.38 1,130,900
2015-11-23 $2.38 $2.38 $2.38 $2.38 $2.38 779,800
2015-11-20 $2.31 $2.31 $2.25 $2.25 $2.25 840,300
2015-11-19 $2.25 $2.25 $2.25 $2.25 $2.25 698,200
2015-11-18 $2.24 $2.25 $2.20 $2.25 $2.25 1,233,300
2015-11-17 $2.19 $2.19 $2.19 $2.19 $2.19 1,049,700
2015-11-16 $2.19 $2.19 $2.19 $2.19 $2.19 1,074,400
2015-11-13 $2.20 $2.20 $2.20 $2.20 $2.20 909,500
2015-11-12 $2.20 $2.20 $2.20 $2.20 $2.20 827,300
2015-11-11 $2.20 $2.20 $2.20 $2.20 $2.20 965,200
2015-11-10 $2.20 $2.20 $2.20 $2.20 $2.20 1,184,900
2015-11-09 $2.20 $2.20 $2.20 $2.20 $2.20 1,917,100
2015-11-06 $2.20 $2.20 $2.20 $2.20 $2.20 3,513,100
2015-11-05 $2.20 $2.20 $2.20 $2.20 $2.20 4,632,300
2015-11-04 $2.20 $2.20 $2.20 $2.20 $2.20 956,100
2015-11-03 $2.20 $2.20 $2.20 $2.20 $2.20 1,137,700
2015-11-02 $2.20 $2.20 $2.20 $2.20 $2.20 1,381,300
2015-10-30 $2.20 $2.20 $2.20 $2.20 $2.20 1,528,500
2015-10-29 $2.20 $2.20 $2.20 $2.20 $2.20 1,759,500
2015-10-28 $2.18 $2.20 $2.18 $2.20 $2.20 3,546,400
2015-10-27 $2.18 $2.18 $2.18 $2.18 $2.18 1,113,500
2015-10-26 $2.33 $2.33 $2.33 $2.33 $2.33 1,462,300
2015-10-23 $2.33 $2.33 $2.33 $2.33 $2.33 1,282,600
2015-10-22 $2.20 $2.20 $2.20 $2.20 $2.20 1,384,000
2015-10-21 $2.25 $2.25 $2.20 $2.20 $2.20 1,110,300
2015-10-20 $2.09 $2.09 $2.09 $2.09 $2.09 1,085,300
2015-10-19 $2.15 $2.25 $2.15 $2.25 $2.25 685,900
2015-10-16 $2.15 $2.15 $2.15 $2.15 $2.15 711,300
2015-10-15 $2.01 $2.20 $2.01 $2.15 $2.15 734,300
2015-10-14 $2.18 $2.18 $2.18 $2.18 $2.18 837,700
2015-10-13 $2.07 $2.18 $2.07 $2.18 $2.18 609,000
2015-10-12 $2.30 $2.30 $2.30 $2.30 $2.30 677,400
2015-10-09 $2.30 $2.30 $2.30 $2.30 $2.30 866,100
2015-10-08 $2.29 $2.30 $2.29 $2.30 $2.30 781,600
2015-10-07 $2.30 $2.30 $2.25 $2.25 $2.25 1,777,400
2015-10-06 $2.20 $2.20 $2.20 $2.20 $2.20 1,243,000
2015-10-05 $2.20 $2.20 $2.20 $2.20 $2.20 1,038,700
2015-10-02 $2.10 $2.19 $2.10 $2.19 $2.19 1,071,600
2015-10-01 $2.23 $2.23 $2.20 $2.20 $2.20 1,465,100
2015-09-30 $2.08 $2.08 $2.08 $2.08 $2.08 1,247,000
2015-09-29 $2.08 $2.08 $2.08 $2.08 $2.08 1,099,700
2015-09-28 $2.05 $2.08 $1.98 $2.08 $2.08 1,003,900
2015-09-25 $2.20 $2.30 $2.20 $2.30 $2.30 958,800
2015-09-24 $2.16 $2.16 $2.16 $2.16 $2.16 1,370,900
2015-09-23 $2.16 $2.16 $2.16 $2.16 $2.16 805,600
2015-09-22 $2.16 $2.16 $2.16 $2.16 $2.16 1,027,800
2015-09-21 $2.05 $2.16 $1.92 $2.16 $2.16 1,564,300
2015-09-18 $2.11 $2.18 $2.10 $2.11 $2.11 1,733,700
2015-09-17 $2.35 $2.35 $2.35 $2.35 $2.35 1,490,900
2015-09-16 $2.35 $2.35 $2.35 $2.35 $2.35 622,700
2015-09-15 $2.35 $2.35 $2.35 $2.35 $2.35 978,000
2015-09-14 $2.35 $2.35 $2.35 $2.35 $2.35 737,700
2015-09-11 $2.35 $2.35 $2.35 $2.35 $2.35 864,000
2015-09-10 $2.30 $2.30 $2.12 $2.30 $2.30 1,035,700
2015-09-09 $2.25 $2.25 $2.25 $2.25 $2.25 866,000
2015-09-08 $2.25 $2.25 $2.10 $2.25 $2.25 736,000
2015-09-04 $2.25 $2.25 $2.25 $2.25 $2.25 700,100
2015-09-03 $2.25 $2.25 $2.20 $2.25 $2.25 877,500
2015-09-02 $2.25 $2.25 $2.10 $2.18 $2.18 1,325,600
2015-09-01 $2.17 $2.17 $2.17 $2.17 $2.17 1,763,000
2015-08-31 $2.25 $2.25 $2.21 $2.25 $2.25 1,064,500
2015-08-28 $2.42 $2.42 $2.42 $2.42 $2.42 757,700
2015-08-27 $2.42 $2.42 $2.42 $2.42 $2.42 1,355,500
2015-08-26 $2.09 $2.21 $1.95 $2.18 $2.18 1,625,800
2015-08-25 $2.32 $2.33 $2.09 $2.27 $2.27 1,522,900
2015-08-24 $2.25 $2.35 $2.15 $2.18 $2.18 2,144,800
2015-08-21 $2.70 $2.70 $2.70 $2.70 $2.70 1,591,400
2015-08-20 $2.70 $2.70 $2.70 $2.70 $2.70 1,074,000
2015-08-19 $2.70 $2.70 $2.70 $2.70 $2.70 804,300
2015-08-18 $2.65 $2.65 $2.65 $2.65 $2.65 1,006,500
2015-08-17 $2.80 $2.80 $2.80 $2.80 $2.80 836,900
2015-08-14 $2.98 $2.98 $2.80 $2.80 $2.80 579,600
2015-08-13 $2.74 $2.74 $2.74 $2.74 $2.74 893,100
2015-08-12 $2.70 $2.70 $2.70 $2.70 $2.70 871,900
2015-08-11 $2.65 $2.70 $2.65 $2.70 $2.70 1,061,100
2015-08-10 $3.04 $3.04 $2.90 $2.90 $2.90 1,067,300
2015-08-07 $2.80 $2.80 $2.80 $2.80 $2.80 614,400
2015-08-06 $2.80 $2.80 $2.80 $2.80 $2.80 728,600
2015-08-05 $2.80 $2.80 $2.80 $2.80 $2.80 673,900
2015-08-04 $2.75 $2.80 $2.75 $2.80 $2.80 665,500
2015-08-03 $2.65 $3.00 $2.65 $3.00 $3.00 795,400
2015-07-31 $2.75 $2.76 $2.75 $2.75 $2.75 715,600
2015-07-30 $2.70 $2.70 $2.70 $2.70 $2.70 668,300
2015-07-29 $2.70 $2.70 $2.70 $2.70 $2.70 966,900
2015-07-28 $2.70 $2.70 $2.70 $2.70 $2.70 1,155,700
2015-07-27 $2.84 $2.84 $2.72 $2.72 $2.72 1,055,800
2015-07-24 $2.92 $2.92 $2.92 $2.92 $2.92 964,200
2015-07-23 $2.92 $2.92 $2.92 $2.92 $2.92 2,483,300
2015-07-22 $2.80 $2.87 $2.80 $2.87 $2.87 2,341,100
2015-07-21 $2.82 $2.82 $2.82 $2.82 $2.82 607,200
2015-07-20 $2.73 $2.73 $2.73 $2.73 $2.73 781,800
2015-07-17 $2.73 $2.73 $2.73 $2.73 $2.73 839,300
2015-07-16 $2.80 $2.80 $2.80 $2.80 $2.80 619,000
2015-07-15 $2.78 $2.80 $2.78 $2.78 $2.78 1,057,700
2015-07-14 $2.69 $2.69 $2.69 $2.69 $2.69 722,900
2015-07-13 $2.70 $2.70 $2.70 $2.70 $2.70 816,700
2015-07-10 $2.52 $2.52 $2.52 $2.52 $2.52 896,300
2015-07-09 $2.56 $2.56 $2.52 $2.52 $2.52 857,000
2015-07-08 $2.60 $2.60 $2.48 $2.50 $2.50 1,026,100
2015-07-07 $2.70 $2.70 $2.70 $2.70 $2.70 1,209,700
2015-07-06 $2.70 $2.70 $2.70 $2.70 $2.70 1,777,400
2015-07-02 $2.70 $2.76 $2.70 $2.70 $2.70 2,042,800
2015-07-01 $2.94 $2.94 $2.94 $2.94 $2.94 1,459,500
2015-06-30 $2.92 $2.94 $2.92 $2.94 $2.94 1,481,600
2015-06-29 $3.03 $3.03 $3.03 $3.03 $3.03 917,900
2015-06-26 $3.03 $3.03 $3.03 $3.03 $3.03 905,000
2015-06-25 $2.97 $2.97 $2.97 $2.97 $2.97 952,100
2015-06-24 $3.10 $3.10 $2.99 $2.99 $2.99 914,700
2015-06-23 $3.00 $3.00 $3.00 $3.00 $3.00 1,277,100
2015-06-22 $3.05 $3.10 $3.05 $3.05 $3.05 877,200
2015-06-19 $3.07 $3.10 $3.06 $3.10 $3.10 1,533,300
2015-06-18 $3.02 $3.06 $3.02 $3.06 $3.06 1,111,700
2015-06-17 $3.00 $3.00 $3.00 $3.00 $3.00 1,354,700
2015-06-16 $2.95 $3.00 $2.95 $3.00 $3.00 1,499,300
2015-06-15 $2.81 $2.81 $2.81 $2.81 $2.81 1,409,900
2015-06-12 $2.93 $2.96 $2.93 $2.95 $2.95 654,000
2015-06-11 $2.96 $2.96 $2.96 $2.96 $2.96 1,031,200
2015-06-10 $3.09 $3.10 $2.96 $2.96 $2.96 971,500
2015-06-09 $2.75 $3.03 $2.75 $2.95 $2.95 1,726,800
2015-06-08 $2.65 $2.65 $2.65 $2.65 $2.65 1,299,700
2015-06-05 $2.55 $2.67 $2.55 $2.65 $2.65 1,798,600
2015-06-04 $2.48 $2.48 $2.48 $2.48 $2.48 1,072,300
2015-06-03 $2.47 $2.48 $2.47 $2.48 $2.48 1,311,500
2015-06-02 $2.36 $2.36 $2.36 $2.36 $2.36 735,300
2015-06-01 $2.25 $2.36 $2.25 $2.36 $2.36 917,400
2015-05-29 $2.48 $2.48 $2.48 $2.48 $2.48 978,100
2015-05-28 $2.30 $2.30 $2.30 $2.30 $2.30 648,500
2015-05-27 $2.30 $2.30 $2.30 $2.30 $2.30 1,000,500
2015-05-26 $2.30 $2.30 $2.30 $2.30 $2.30 1,109,000
2015-05-22 $2.34 $2.34 $2.30 $2.30 $2.30 693,700
2015-05-21 $2.34 $2.34 $2.34 $2.34 $2.34 1,729,700
2015-05-20 $2.26 $2.26 $2.26 $2.26 $2.26 695,700
2015-05-19 $2.26 $2.26 $2.26 $2.26 $2.26 1,407,100
2015-05-18 $2.26 $2.26 $2.26 $2.26 $2.26 709,700
2015-05-15 $2.21 $2.21 $2.21 $2.21 $2.21 615,200
2015-05-14 $2.20 $2.23 $2.20 $2.21 $2.21 802,400
2015-05-13 $2.09 $2.09 $2.09 $2.09 $2.09 511,200
2015-05-12 $2.25 $2.25 $2.09 $2.09 $2.09 905,000
2015-05-11 $2.30 $2.30 $2.30 $2.30 $2.30 942,900
2015-05-08 $2.30 $2.30 $2.30 $2.30 $2.30 1,484,800
2015-05-07 $2.30 $2.30 $2.30 $2.30 $2.30 839,800
2015-05-06 $2.20 $2.22 $2.20 $2.22 $2.22 687,600
2015-05-05 $2.22 $2.22 $2.22 $2.22 $2.22 770,500
2015-05-04 $2.22 $2.22 $2.22 $2.22 $2.22 502,600
2015-05-01 $2.25 $2.25 $2.25 $2.25 $2.25 899,800
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.