Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taubman Centers (NY: TCO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 28.62 28.96 27.87 27.91 1,356,036 -0.83(-2.89%)
Apr 29, 2010 27.71 28.79 27.59 28.74 1,731,265 +1.37(+5.01%)
Apr 28, 2010 27.90 28.03 27.27 27.37 1,535,788 -0.17(-0.63%)
Apr 27, 2010 28.33 28.86 27.52 27.54 1,534,392 -0.71(-2.51%)
Apr 26, 2010 27.99 28.55 27.92 28.25 1,795,770 +0.03(+0.09%)
Apr 23, 2010 27.82 28.28 27.19 28.22 2,669,841 +0.41(+1.46%)
Apr 22, 2010 27.11 27.92 26.93 27.82 1,366,008 +0.34(+1.24%)
Apr 21, 2010 27.05 27.56 26.93 27.48 6,431 +0.45(+1.67%)
Apr 20, 2010 26.74 27.03 26.44 27.03 422 +0.53(+1.99%)
Apr 19, 2010 26.10 26.73 26.07 26.50 865,593 +0.23(+0.88%)
Apr 16, 2010 26.97 27.19 26.20 26.27 845,338 -0.80(-2.97%)
Apr 15, 2010 27.71 27.72 26.96 27.07 1,269,739 -0.80(-2.89%)
Apr 14, 2010 27.96 27.98 27.43 27.88 899,462 +0.13(+0.46%)
Apr 13, 2010 27.13 27.90 27.03 27.75 826,109 +0.62(+2.28%)
Apr 12, 2010 27.39 27.49 27.00 27.13 1,080,918 -0.26(-0.96%)
Apr 09, 2010 26.67 27.44 26.54 27.39 823,006 +0.85(+3.20%)
Apr 08, 2010 26.35 26.62 26.21 26.54 544,394 +0.15(+0.56%)
Apr 07, 2010 27.05 27.27 26.15 26.40 939,576 -0.65(-2.40%)
Apr 06, 2010 26.27 27.09 26.13 27.05 1,361,902 +0.59(+2.21%)
Apr 05, 2010 25.84 26.50 25.84 26.46 627,286 +0.67(+2.59%)
Apr 01, 2010 25.82 25.79 25.79 25.79 521,048 +0.10(+0.40%)
Mar 31, 2010 25.89 26.00 25.65 25.69 898,332 -0.34(-1.31%)
Mar 30, 2010 26.54 26.56 25.98 26.03 584,164 -0.52(-1.96%)
Mar 29, 2010 26.51 26.65 26.42 26.55 495,244 +0.06(+0.24%)
Mar 26, 2010 26.90 26.90 26.36 26.49 924,731 -0.27(-1.01%)
Mar 25, 2010 26.65 27.00 26.62 26.76 1,593,162 +0.26(+1.00%)
Mar 24, 2010 26.36 26.67 26.27 26.49 570,670 +0.02(+0.07%)
Mar 23, 2010 26.95 26.95 26.39 26.47 894,587 -0.44(-1.65%)
Mar 22, 2010 25.88 26.95 25.88 26.92 814,044 +0.77(+2.95%)
Mar 19, 2010 26.52 26.63 26.00 26.15 1,036,516 -0.37(-1.41%)
Mar 18, 2010 26.96 27.10 26.51 26.52 660,703 -0.46(-1.72%)
Mar 17, 2010 26.56 27.06 26.31 26.98 668,701 +0.54(+2.04%)
Mar 16, 2010 25.74 26.64 25.72 26.44 1,319,404 +0.85(+3.32%)
Mar 15, 2010 25.42 25.65 25.39 25.59 606,778 -0.07(-0.28%)
Mar 12, 2010 25.93 25.93 25.43 25.66 962,199 -0.04(-0.15%)
Mar 11, 2010 25.59 25.79 25.42 25.70 1,025,965 +0.02(+0.09%)
Mar 10, 2010 25.37 25.71 25.14 25.68 1,129,883 +0.24(+0.93%)
Mar 09, 2010 25.61 26.16 25.44 25.44 1,441,404 -0.21(-0.82%)
Mar 08, 2010 25.13 25.81 24.97 25.65 1,375,612 +0.57(+2.26%)
Mar 05, 2010 24.56 25.13 24.36 25.09 1,009,020 +0.74(+3.03%)
Mar 04, 2010 24.13 24.40 23.95 24.35 755,657 +0.22(+0.90%)
Mar 03, 2010 24.33 24.55 24.00 24.13 1,217,291 -0.20(-0.84%)
Mar 02, 2010 24.85 24.85 24.16 24.34 2,171,670 -0.39(-1.60%)
Mar 01, 2010 24.63 24.93 24.30 24.73 895,360 +0.06(+0.26%)
Feb 26, 2010 24.42 24.93 24.42 24.67 2,184,222 -0.41(-1.65%)
Feb 25, 2010 24.26 25.27 24.11 25.08 3,387,989 +0.44(+1.78%)
Feb 24, 2010 23.82 24.65 23.79 24.64 1,508,465 +0.75(+3.12%)
Feb 23, 2010 23.77 24.06 23.62 23.90 1,179,972 +0.10(+0.43%)
Feb 22, 2010 23.88 23.89 23.55 23.79 1,015,190 +0.10(+0.40%)
Feb 19, 2010 24.00 24.26 23.66 23.70 1,329,976 -0.50(-2.08%)
Feb 18, 2010 23.72 24.35 23.69 24.20 2,444,753 +0.29(+1.23%)
Feb 17, 2010 23.14 24.07 23.07 23.91 3,617,956 +1.13(+4.98%)
Feb 16, 2010 22.27 22.87 21.88 22.78 1,834,325 +0.77(+3.50%)
Feb 12, 2010 21.08 22.00 22.00 22.00 1,486,921 +0.71(+3.32%)
Feb 11, 2010 20.82 21.33 20.56 21.30 1,211,150 +0.34(+1.64%)
Feb 10, 2010 20.41 21.42 20.53 20.95 1,895,771 +0.54(+2.65%)
Feb 09, 2010 20.63 20.74 20.15 20.41 2,462,091 +0.14(+0.69%)
Feb 08, 2010 20.68 20.79 20.22 20.27 1,054,912 -0.42(-2.03%)
Feb 05, 2010 20.60 20.94 20.20 20.69 1,490,404 +0.20(+0.96%)
Feb 04, 2010 21.04 21.10 20.27 20.50 1,133,937 -0.72(-3.39%)
Feb 03, 2010 21.34 21.42 20.91 21.21 1,091,810 -0.22(-1.01%)
Feb 02, 2010 20.80 21.76 20.79 21.43 1,667,038 +0.62(+3.00%)
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.