Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	22.97	23.31	22.37	22.98	1,989,760	+0.19(+0.84%)
Sep 29, 2009	22.74	23.04	22.50	22.79	2,402,348	+0.39(+1.73%)
Sep 28, 2009	21.93	22.77	21.91	22.40	1,197,014	+0.54(+2.48%)
Sep 25, 2009	21.56	22.35	21.39	21.86	2,537,379	+0.12(+0.56%)
Sep 24, 2009	22.46	22.84	21.68	21.74	2,953,893	-1.03(-4.53%)
Sep 23, 2009	23.71	23.86	22.76	22.77	2,430,198	-1.03(-4.33%)
Sep 22, 2009	22.93	23.93	22.60	23.80	3,175,161	+0.92(+4.04%)
Sep 21, 2009	23.12	23.27	22.65	22.88	1,110,483	-0.39(-1.67%)
Sep 18, 2009	23.25	23.76	22.90	23.27	1,712,812	-0.94(-3.87%)
Sep 17, 2009	23.56	24.60	23.09	24.20	2,326,660	+0.92(+3.94%)
Sep 16, 2009	22.65	23.79	22.55	23.28	2,135,338	+0.78(+3.45%)
Sep 15, 2009	22.10	22.88	21.88	22.51	2,303,166	+0.52(+2.38%)
Sep 14, 2009	21.38	21.99	21.04	21.99	1,363,794	+0.45(+2.10%)
Sep 11, 2009	21.48	21.79	21.24	21.53	1,237,332	-0.23(-1.05%)
Sep 10, 2009	21.29	21.79	21.00	21.76	1,217,010	+0.30(+1.39%)
Sep 09, 2009	20.35	21.63	20.22	21.46	2,883,554	+1.03(+5.05%)
Sep 08, 2009	19.81	20.50	19.81	20.43	1,958,076	+0.79(+4.02%)
Sep 04, 2009	19.20	19.72	19.06	19.64	1,571,030	+0.31(+1.61%)
Sep 03, 2009	19.11	19.44	18.65	19.33	1,299,425	+0.57(+3.06%)
Sep 02, 2009	18.75	19.05	18.67	18.76	1,678,404	-0.24(-1.27%)
Sep 01, 2009	19.98	20.16	18.88	19.00	2,229,062	-1.17(-5.81%)
Aug 31, 2009	20.50	20.51	19.89	20.17	1,553,647	-0.45(-2.19%)
Aug 28, 2009	20.37	20.64	20.17	20.62	2,028,385	+0.36(+1.79%)
Aug 27, 2009	20.02	20.30	19.41	20.26	1,616,715	+0.24(+1.21%)
Aug 26, 2009	19.34	20.09	19.25	20.02	2,150,663	+0.57(+2.91%)
Aug 25, 2009	19.12	19.60	18.96	19.45	1,142,897	+0.41(+2.14%)
Aug 24, 2009	19.28	19.58	18.97	19.04	1,217,804	-0.08(-0.40%)
Aug 21, 2009	18.85	19.30	18.65	19.12	1,492,115	+0.57(+3.06%)
Aug 20, 2009	17.92	18.57	17.81	18.55	1,023,881	+0.77(+4.33%)
Aug 19, 2009	17.78	17.85	17.42	17.78	1,376,116	-0.18(-0.99%)
Aug 18, 2009	17.96	18.32	17.78	17.96	1,537,081	+0.16(+0.89%)
Aug 17, 2009	17.93	18.22	17.63	17.80	3,187,986	-0.81(-4.38%)
Aug 14, 2009	18.56	18.71	17.83	18.62	1,904,007	-0.04(-0.20%)
Aug 13, 2009	19.00	19.07	18.39	18.65	1,041,897	+0.15(+0.79%)
Aug 12, 2009	18.41	18.94	18.35	18.51	2,892,993	+0.14(+0.76%)
Aug 11, 2009	19.11	19.11	18.16	18.37	2,308,913	-0.75(-3.90%)
Aug 10, 2009	19.42	19.66	18.85	19.11	1,968,985	-0.55(-2.79%)
Aug 07, 2009	19.16	19.99	18.81	19.66	4,092,992	+0.71(+3.73%)
Aug 06, 2009	19.69	20.43	18.90	18.95	4,230,265	-0.57(-2.94%)
Aug 05, 2009	18.72	19.65	18.60	19.53	2,363,550	+0.78(+4.18%)
Aug 04, 2009	17.06	18.92	17.01	18.74	3,467,440	+1.61(+9.41%)
Aug 03, 2009	17.20	17.32	16.79	17.13	1,753,074	+0.18(+1.09%)
Jul 31, 2009	16.85	17.32	16.83	16.95	1,402,777	-0.18(-1.08%)
Jul 30, 2009	16.82	17.36	16.77	17.13	1,802,714	+0.55(+3.34%)
Jul 29, 2009	16.38	16.69	16.20	16.58	1,703,621	+0.02(+0.12%)
Jul 28, 2009	16.31	16.61	16.18	16.56	1,722,510	+0.13(+0.77%)
Jul 27, 2009	16.41	16.69	16.31	16.43	1,986,326	+0.08(+0.47%)
Jul 24, 2009	17.45	17.45	15.54	16.36	854	-0.92(-5.31%)
Jul 23, 2009	16.13	17.27	16.13	17.27	2,929,416	+0.83(+5.08%)
Jul 22, 2009	16.16	16.64	16.10	16.44	1,191,363	+0.03(+0.19%)
Jul 21, 2009	16.18	16.48	15.95	16.41	2,646,956	+0.23(+1.42%)
Jul 20, 2009	15.75	16.27	15.72	16.18	1,676,902	+0.61(+3.93%)
Jul 17, 2009	15.78	15.81	15.15	15.57	2,033,914	-0.40(-2.51%)
Jul 16, 2009	15.51	16.11	15.33	15.97	1,634,974	+0.31(+1.99%)
Jul 15, 2009	15.58	15.96	15.28	15.65	2,288,893	+0.42(+2.76%)
Jul 14, 2009	14.76	15.44	14.56	15.23	1,890,532	+0.39(+2.62%)
Jul 13, 2009	14.49	14.94	14.43	14.85	3,424,926	+0.48(+3.37%)
Jul 10, 2009	14.48	14.64	13.92	14.36	2,001,869	-0.25(-1.74%)
Jul 09, 2009	15.03	15.18	14.51	14.62	1,583,279	-0.29(-1.92%)
Jul 08, 2009	15.47	15.60	14.62	14.90	3,565,914	-0.42(-2.74%)
Jul 07, 2009	15.92	16.00	15.29	15.32	1,933,630	-0.75(-4.67%)
Jul 06, 2009	15.96	16.15	15.59	16.07	3,040,693	+0.34(+2.19%)
Jul 02, 2009	16.62	16.90	15.73	15.73	1,880,060	-1.50(-8.69%)
Jul 01, 2009	17.16	17.55	17.07	17.23	1,358,347	+0.12(+0.71%)
Jun 30, 2009	17.13	17.42	17.09	17.11	1,746,611	+0.03(+0.15%)
Jun 29, 2009	17.29	17.57	16.92	17.08	1,256,458	-0.18(-1.03%)
Jun 26, 2009	16.85	17.38	16.81	17.26	3,058,913	+0.45(+2.69%)
Jun 25, 2009	16.60	17.05	16.57	16.81	1,751,890	+0.03(+0.19%)
Jun 24, 2009	16.76	16.96	16.49	16.78	1,669,740	+0.08(+0.50%)
Jun 23, 2009	16.37	17.00	16.08	16.69	3,466,350	+0.56(+3.47%)
Jun 22, 2009	16.67	17.27	16.06	16.13	2,360,195	-1.25(-7.22%)
Jun 19, 2009	17.32	17.40	17.11	17.39	1,665,130	+0.26(+1.52%)
Jun 18, 2009	17.16	17.41	16.87	17.13	1,668,575	-0.03(-0.19%)
Jun 17, 2009	17.00	17.43	16.62	17.16	2,496,530	+0.22(+1.28%)
Jun 16, 2009	17.14	17.30	16.57	16.94	1,938,280	-0.10(-0.56%)
Jun 15, 2009	17.07	17.11	16.72	17.04	2,223,974	+7.74(+83.22%)
Mar 02, 2009	9.808	9.840	9.146	9.299	4,173,429	-0.67(-6.71%)
Feb 27, 2009	10.01	10.55	9.789	9.967	0	-0.13(-1.32%)
Feb 26, 2009	10.85	11.14	10.02	10.10	2,589,671	-0.62(-5.76%)
Feb 25, 2009	10.99	11.27	10.27	10.72	2,652,743	-0.36(-3.22%)
Feb 24, 2009	10.18	11.11	9.884	11.08	3,736,202	+1.01(+9.99%)
Feb 23, 2009	11.22	11.27	9.974	10.07	3,600,623	-1.05(-9.45%)
Feb 20, 2009	9.776	11.23	9.744	11.12	0	+1.08(+10.72%)
Feb 19, 2009	10.60	11.01	9.916	10.04	3,296,814	-0.65(-6.07%)
Feb 18, 2009	10.81	10.89	10.13	10.69	3,045,587	+0.08(+0.78%)
Feb 17, 2009	10.78	10.99	10.32	10.61	3,100,183	-0.62(-5.56%)
Feb 13, 2009	11.44	11.93	11.18	11.23	0	-0.64(-5.42%)
Feb 12, 2009	12.16	12.16	11.00	11.88	4,236,946	-0.11(-0.96%)
Feb 11, 2009	12.04	12.52	11.51	11.99	2,432,627	-0.18(-1.46%)
Feb 10, 2009	13.13	13.36	11.87	12.17	2,538,602	-1.18(-8.83%)
Feb 09, 2009	12.99	13.41	12.69	13.35	1,840,634	+0.34(+2.64%)
Feb 06, 2009	11.93	13.22	11.79	13.01	0	+1.15(+9.67%)
Feb 05, 2009	11.57	12.16	11.27	11.86	2,798,185	-0.10(-0.80%)
Feb 04, 2009	12.46	12.74	11.84	11.95	2,782,419	-0.45(-3.60%)
Feb 03, 2009	13.03	13.04	12.25	12.40	3,144,424	-0.43(-3.37%)
Feb 02, 2009	12.29	12.92	11.99	12.83	2,432,021	+0.19(+1.51%)
Jan 30, 2009	13.57	13.81	12.30	12.64	0	-0.66(-4.93%)
Jan 29, 2009	14.15	14.56	13.13	13.30	2,804,505	-1.25(-8.62%)
Jan 28, 2009	14.03	14.65	13.46	14.55	2,824,127	+1.25(+9.44%)
Jan 27, 2009	13.39	13.78	12.99	13.30	1,914,608	-0.11(-0.81%)
Jan 26, 2009	13.85	14.12	12.88	13.41	2,385,089	-0.40(-2.91%)
Jan 23, 2009	12.87	14.16	12.36	13.81	0	+0.68(+5.19%)
Jan 22, 2009	13.13	13.96	12.75	13.13	3,456,155	-0.50(-3.65%)
Jan 21, 2009	13.42	13.82	12.59	13.62	4,685,387	+0.60(+4.60%)
Jan 20, 2009	13.99	14.16	12.78	13.02	4,051,340	-1.34(-9.31%)
Jan 16, 2009	14.50	14.69	13.35	14.36	0	+0.59(+4.25%)
Jan 15, 2009	13.03	14.39	12.17	13.78	2,831,477	+0.71(+5.46%)
Jan 14, 2009	13.47	13.47	12.83	13.06	3,436,905	-0.89(-6.35%)
Jan 13, 2009	13.36	14.29	13.07	13.95	2,136,191	+0.55(+4.14%)
Jan 12, 2009	14.61	14.74	13.08	13.39	2,267,739	-1.27(-8.68%)
Jan 09, 2009	15.54	15.74	14.56	14.67	2,236,702	-1.00(-6.38%)
Jan 08, 2009	15.92	16.33	15.49	15.67	1,806,861	-0.53(-3.26%)
Jan 07, 2009	16.23	16.83	16.00	16.20	1,865,155	-0.87(-5.08%)
Jan 06, 2009	15.84	17.32	15.23	17.06	3,567,040	+1.76(+11.53%)
Jan 05, 2009	15.46	15.66	15.09	15.30	2,547,740	-0.27(-1.76%)
Jan 02, 2009	16.22	16.41	15.45	15.57	0	-0.64(-3.97%)
Jan 01, 2009	15.82	16.37	15.43	16.22	0	+0.00(+0.00%)
Dec 31, 2008	15.82	16.37	15.43	16.22	1,668,228	+0.47(+2.99%)
Dec 30, 2008	15.78	16.01	15.23	15.74	2,031,040	+0.35(+2.28%)
Dec 29, 2008	16.62	16.62	15.04	15.39	1,458,221	-1.53(-9.07%)
Dec 26, 2008	16.89	17.07	16.38	16.93	0	+0.04(+0.23%)
Dec 24, 2008	16.81	16.93	16.50	16.89	582,458	+0.06(+0.38%)
Dec 23, 2008	16.49	17.06	16.05	16.83	2,291,140	+0.40(+2.44%)
Dec 22, 2008	17.20	17.65	15.69	16.43	2,445,973	-0.94(-5.43%)
Dec 19, 2008	17.47	18.09	16.72	17.37	2,605,380	+0.28(+1.64%)
Dec 18, 2008	19.62	20.06	16.93	17.09	3,158,592	-2.43(-12.46%)
Dec 17, 2008	18.78	20.57	18.28	19.52	2,612,006	+0.20(+1.06%)
Dec 16, 2008	17.20	19.37	16.80	19.32	3,196,416	+2.59(+15.46%)
Dec 15, 2008	17.00	17.40	16.12	16.73	2,194,624	-0.75(-4.26%)
Dec 12, 2008	14.95	17.58	14.95	17.48	0	+1.99(+12.88%)
Dec 11, 2008	18.60	18.90	15.32	15.48	4,149,721	-3.57(-18.75%)
Dec 10, 2008	17.51	19.16	17.37	19.06	2,515,161	+1.68(+9.68%)
Dec 09, 2008	18.04	18.65	17.13	17.37	3,686,311	-1.11(-6.03%)
Dec 08, 2008	16.53	18.78	16.04	18.49	2,995,610	+2.49(+15.57%)
Dec 05, 2008	14.04	16.23	14.04	16.00	0	+1.59(+11.05%)
Dec 04, 2008	13.37	15.57	13.37	14.41	4,216,010	+0.45(+3.24%)
Dec 03, 2008	12.83	14.01	12.36	13.95	2,963,706	+0.26(+1.91%)
Dec 02, 2008	12.28	13.92	11.88	13.69	4,773,853	+1.79(+15.04%)
Dec 01, 2008	14.65	14.65	11.35	11.90	4,334,959	-3.28(-21.60%)
Nov 28, 2008	15.73	15.79	14.56	15.18	1,477,007	-0.62(-3.91%)
Nov 26, 2008	15.44	16.04	14.53	15.80	3,199,112	-0.06(-0.36%)
Nov 25, 2008	15.87	16.78	14.20	15.86	3,318,557	-0.12(-0.76%)
Nov 24, 2008	13.43	16.18	12.80	15.98	4,209,855	+3.04(+23.54%)
Nov 21, 2008	12.54	13.54	11.13	12.94	4,699,773	+0.60(+4.85%)
Nov 20, 2008	12.77	14.28	12.08	12.34	3,223,770	-1.04(-7.81%)
Nov 19, 2008	16.04	16.15	13.26	13.38	3,023,720	-3.03(-18.47%)
Nov 18, 2008	16.66	17.17	15.41	16.41	2,810,366	-0.32(-1.90%)
Nov 17, 2008	17.11	17.46	16.25	16.73	2,022,193	-0.31(-1.79%)
Nov 14, 2008	18.66	18.67	16.72	17.04	0	-2.16(-11.25%)
Nov 13, 2008	16.22	19.20	15.92	19.20	4,466,343	+3.22(+20.18%)
Nov 12, 2008	16.95	17.41	15.85	15.97	1,738,294	-1.44(-8.27%)
Nov 11, 2008	17.35	18.18	16.61	17.41	1,560,829	-0.36(-2.01%)
Nov 10, 2008	20.38	20.38	17.51	17.77	1,348,813	-2.61(-12.81%)
Nov 07, 2008	19.36	20.40	18.45	20.38	0	+1.18(+6.14%)
Nov 06, 2008	19.78	20.20	18.78	19.20	1,347,413	-0.54(-2.74%)
Nov 05, 2008	21.24	21.24	19.59	19.74	1,850,600	-1.79(-8.31%)
Nov 04, 2008	20.29	21.71	20.19	21.53	1,770,554	+1.36(+6.76%)
Nov 03, 2008	20.89	21.19	19.76	20.17	1,431,503	-0.99(-4.67%)
Oct 31, 2008	19.86	21.83	19.53	21.16	0	+1.11(+5.53%)
Oct 30, 2008	19.88	20.27	19.29	20.05	1,677,718	+0.71(+3.66%)
Oct 29, 2008	19.92	20.83	18.67	19.34	2,477,768	-1.07(-5.24%)
Oct 28, 2008	17.64	20.64	16.36	20.41	2,517,430	+3.29(+19.19%)
Oct 27, 2008	18.43	19.75	17.09	17.13	1,910,647	-1.21(-6.60%)
Oct 24, 2008	16.80	19.22	16.80	18.34	0	-0.01(-0.03%)
Oct 23, 2008	18.59	19.52	16.69	18.34	3,376,150	-0.52(-2.77%)
Oct 22, 2008	19.36	20.65	17.72	18.86	3,272,042	-0.93(-4.70%)
Oct 21, 2008	20.38	21.11	19.71	19.79	1,550,805	-1.03(-4.93%)
Oct 20, 2008	21.34	21.47	19.96	20.82	1,661,915	-0.16(-0.76%)
Oct 17, 2008	19.74	21.96	18.66	20.98	0	+0.87(+4.31%)
Oct 16, 2008	19.54	20.74	18.16	20.11	2,468,015	+0.77(+3.98%)
Oct 15, 2008	22.11	22.91	18.86	19.34	2,067,604	-3.97(-17.02%)
Oct 14, 2008	26.48	27.15	21.48	23.31	1,665,672	-2.48(-9.61%)
Oct 13, 2008	24.36	25.79	23.05	25.79	2,543,849	+2.66(+11.48%)
Oct 10, 2008	20.68	23.28	20.04	23.13	0	+2.25(+10.80%)
Oct 09, 2008	23.91	24.49	20.88	20.88	2,521,159	-2.46(-10.54%)
Oct 08, 2008	22.02	24.10	22.01	23.34	2,874,334	+0.60(+2.63%)
Oct 07, 2008	25.22	25.81	22.48	22.74	3,183,507	-2.57(-10.14%)
Oct 06, 2008	25.91	25.91	23.95	25.30	2,274,429	-0.88(-3.36%)
Oct 03, 2008	28.76	29.12	25.88	26.18	0	-2.12(-7.49%)
Oct 02, 2008	30.40	30.70	28.15	28.30	1,278,980	-2.39(-7.78%)

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.

Taubman Centers (NY: TCO )

Historical Prices

Sections

Services

Contact Information

Follow Us