Chronicle Journal: Finance

Taubman Centers (NY: TCO )

35.35 USD +0.16 (+0.45%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 35.06 35.40 34.30 35.35 283,300 +0.16(+0.45%)
Oct 22, 2020 34.02 35.23 34.02 35.19 786,952 +1.16(+3.41%)
Oct 21, 2020 33.80 34.26 33.80 34.03 328,639 +0.24(+0.71%)
Oct 20, 2020 33.89 34.53 33.75 33.79 503,827 -0.10(-0.30%)
Oct 19, 2020 34.83 34.83 33.70 33.89 604,777 -0.75(-2.17%)
Oct 16, 2020 34.89 35.23 34.60 34.64 553,400 -0.38(-1.09%)
Oct 15, 2020 34.75 35.13 34.72 35.02 436,974 -0.09(-0.26%)
Oct 14, 2020 35.17 35.68 35.00 35.11 305,082 -0.26(-0.74%)
Oct 13, 2020 35.53 35.70 35.09 35.37 509,021 -0.50(-1.39%)
Oct 12, 2020 36.24 36.24 35.43 35.87 377,473 -0.48(-1.32%)
Oct 09, 2020 36.25 36.44 35.94 36.35 565,000 +0.32(+0.89%)
Oct 08, 2020 36.10 36.10 35.72 36.03 355,717 +0.12(+0.33%)
Oct 07, 2020 35.51 36.07 35.38 35.91 861,860 +0.57(+1.61%)
Oct 06, 2020 35.50 35.70 35.06 35.34 477,835 -0.06(-0.17%)
Oct 05, 2020 35.44 35.50 34.59 35.40 1,033,735 +0.27(+0.77%)
Oct 02, 2020 33.98 35.19 33.98 35.13 635,200 +0.65(+1.89%)
Oct 01, 2020 33.36 34.49 32.96 34.48 558,264 +1.19(+3.57%)
Sep 30, 2020 33.32 34.01 33.15 33.29 566,152 -0.07(-0.21%)
Sep 29, 2020 33.70 33.82 33.11 33.36 439,942 -0.60(-1.77%)
Sep 28, 2020 33.90 34.31 33.60 33.96 466,356 +0.35(+1.04%)
Sep 25, 2020 33.90 34.16 33.41 33.61 943,700 -0.89(-2.58%)
Sep 24, 2020 33.56 35.00 33.19 34.50 1,408,046 +0.79(+2.34%)
Sep 23, 2020 34.24 34.40 33.22 33.71 1,221,334 -0.49(-1.43%)
Sep 22, 2020 34.75 35.09 34.16 34.20 1,004,817 -0.42(-1.21%)
Sep 21, 2020 35.60 35.60 34.54 34.62 826,351 -1.29(-3.59%)
Sep 18, 2020 36.24 36.34 35.82 35.91 1,354,200 -0.39(-1.07%)
Sep 17, 2020 36.38 36.51 36.01 36.30 386,492 -0.30(-0.82%)
Sep 16, 2020 36.13 36.65 35.75 36.60 396,170 +0.56(+1.55%)
Sep 15, 2020 35.83 36.22 35.37 36.04 936,891 +0.33(+0.92%)
Sep 14, 2020 35.50 35.97 35.35 35.71 584,340 +0.34(+0.96%)
Sep 11, 2020 37.09 37.20 35.18 35.37 982,400 -1.68(-4.53%)
Sep 10, 2020 38.09 38.25 37.02 37.05 859,767 -1.18(-3.09%)
Sep 09, 2020 38.07 38.23 37.75 38.23 433,746 +0.73(+1.95%)
Sep 08, 2020 38.11 38.11 37.44 37.50 358,364 -0.76(-1.99%)
Sep 04, 2020 37.75 38.26 37.54 38.26 354,300 +0.47(+1.24%)
Sep 03, 2020 38.25 38.66 37.48 37.79 360,419 -0.40(-1.05%)
Sep 02, 2020 38.07 38.31 37.62 38.19 401,574 +0.05(+0.13%)
Sep 01, 2020 37.75 38.28 37.44 38.14 462,079 -0.16(-0.42%)
Aug 31, 2020 37.98 38.37 37.98 38.30 703,587 +0.13(+0.34%)
Aug 28, 2020 38.15 38.21 37.77 38.17 344,100 +0.00(+0.00%)
Aug 27, 2020 37.19 38.24 37.18 38.17 1,413,735 +1.03(+2.77%)
Aug 26, 2020 36.51 37.14 36.25 37.14 509,656 +0.61(+1.67%)
Aug 25, 2020 36.62 36.77 36.13 36.53 817,613 -0.16(-0.44%)
Aug 24, 2020 36.20 36.83 35.95 36.69 625,396 +0.37(+1.02%)
Aug 21, 2020 37.74 37.74 36.09 36.32 1,356,000 -1.43(-3.79%)
Aug 20, 2020 37.63 38.04 37.50 37.75 493,587 -0.05(-0.13%)
Aug 19, 2020 38.25 38.25 37.66 37.80 534,138 -0.45(-1.18%)
Aug 18, 2020 38.64 38.65 38.15 38.25 325,460 -0.52(-1.34%)
Aug 17, 2020 38.13 38.78 37.99 38.77 645,462 +0.44(+1.15%)
Aug 14, 2020 38.20 38.49 38.13 38.33 1,215,000 +0.09(+0.24%)
Aug 13, 2020 38.24 38.53 38.12 38.24 384,967 -0.20(-0.52%)
Aug 12, 2020 38.43 38.98 38.11 38.44 737,532 +0.10(+0.26%)
Aug 11, 2020 38.15 39.12 37.90 38.34 878,088 +0.13(+0.34%)
Aug 10, 2020 38.41 38.85 37.91 38.21 567,200 -0.17(-0.44%)
Aug 07, 2020 38.25 38.75 38.12 38.38 442,400 +0.18(+0.47%)
Aug 06, 2020 38.15 38.62 38.11 38.20 566,904 -0.05(-0.13%)
Aug 05, 2020 38.49 38.77 37.99 38.25 844,377 -0.26(-0.68%)
Aug 04, 2020 38.12 38.92 38.12 38.51 372,474 +0.11(+0.29%)
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.