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, 2020 44.02 45.19 42.82 43.10 2,812,902 -1.38(-3.10%)
Apr 29, 2020 46.33 46.48 44.42 44.48 2,473,919 -0.56(-1.24%)
Apr 28, 2020 42.01 45.35 42.00 45.04 4,854,489 +6.45(+16.71%)
Apr 27, 2020 37.64 39.07 37.33 38.59 1,330,564 +1.16(+3.10%)
Apr 24, 2020 39.00 39.00 34.51 37.43 3,798,500 -0.93(-2.42%)
Apr 23, 2020 40.90 41.18 38.14 38.36 1,636,408 -2.60(-6.35%)
Apr 22, 2020 42.25 43.06 40.40 40.96 1,420,969 -0.86(-2.06%)
Apr 21, 2020 39.92 42.41 39.78 41.82 1,202,530 +1.12(+2.75%)
Apr 20, 2020 40.68 41.45 39.79 40.70 1,235,879 -0.32(-0.78%)
Apr 17, 2020 42.40 42.68 41.00 41.02 1,540,200 +0.22(+0.54%)
Apr 16, 2020 43.33 43.78 39.74 40.80 2,162,623 -2.51(-5.80%)
Apr 15, 2020 44.90 45.19 42.62 43.31 858,403 -2.20(-4.83%)
Apr 14, 2020 45.46 46.00 44.98 45.51 1,347,508 +0.59(+1.31%)
Apr 13, 2020 46.58 46.58 44.66 44.92 909,065 -1.88(-4.02%)
Apr 09, 2020 46.70 47.51 46.00 46.80 1,330,600 +0.66(+1.43%)
Apr 08, 2020 45.63 46.43 44.74 46.14 913,152 +1.01(+2.24%)
Apr 07, 2020 44.65 46.88 44.62 45.13 1,292,520 +0.75(+1.69%)
Apr 06, 2020 44.17 44.78 43.36 44.38 1,609,891 +1.67(+3.91%)
Apr 03, 2020 42.78 43.50 41.81 42.71 1,565,900 -0.16(-0.37%)
Apr 02, 2020 41.53 43.72 41.24 42.87 1,606,343 +0.45(+1.06%)
Apr 01, 2020 40.50 42.70 39.11 42.42 2,326,041 +0.54(+1.29%)
Mar 31, 2020 45.35 45.50 40.50 41.88 4,000,152 -3.67(-8.06%)
Mar 30, 2020 47.00 47.00 45.38 45.55 1,151,095 -0.84(-1.81%)
Mar 27, 2020 46.98 48.08 46.15 46.39 1,258,200 -1.62(-3.37%)
Mar 26, 2020 46.76 48.13 46.38 48.01 3,044,347 +1.52(+3.27%)
Mar 25, 2020 43.93 47.58 42.66 46.49 1,818,908 +2.77(+6.34%)
Mar 24, 2020 42.91 44.90 42.04 43.72 1,956,970 +1.81(+4.32%)
Mar 23, 2020 43.75 44.84 41.76 41.91 1,873,087 -1.33(-3.08%)
Mar 20, 2020 42.66 45.76 42.23 43.24 2,695,500 +0.09(+0.21%)
Mar 19, 2020 40.18 43.95 38.54 43.15 2,730,144 +2.55(+6.28%)
Mar 18, 2020 43.00 46.88 39.84 40.60 4,302,824 -4.14(-9.25%)
Mar 17, 2020 42.03 44.84 42.00 44.74 3,257,674 +3.02(+7.24%)
Mar 16, 2020 42.75 45.70 41.72 41.72 4,125,795 -6.40(-13.30%)
Mar 13, 2020 48.02 48.94 46.36 48.12 3,742,300 +1.52(+3.25%)
Mar 12, 2020 47.19 47.86 44.99 46.60 4,162,080 -2.02(-4.16%)
Mar 11, 2020 50.01 50.17 47.64 48.63 5,952,469 -1.73(-3.44%)
Mar 10, 2020 50.49 51.04 49.60 50.36 5,342,363 +0.30(+0.59%)
Mar 09, 2020 49.03 50.73 48.02 50.06 4,336,254 -0.89(-1.74%)
Mar 06, 2020 51.36 51.41 50.63 50.95 6,056,466 -0.59(-1.15%)
Mar 05, 2020 51.84 52.05 51.40 51.54 3,181,297 -0.55(-1.06%)
Mar 04, 2020 51.85 52.14 51.65 52.10 3,012,725 +0.52(+1.01%)
Mar 03, 2020 51.76 52.10 51.57 51.57 3,244,728 -0.24(-0.46%)
Mar 02, 2020 51.45 52.08 51.38 51.81 5,027,196 +0.49(+0.96%)
Feb 28, 2020 52.22 52.24 51.06 51.32 11,865,092 -0.98(-1.87%)
Feb 27, 2020 52.32 52.33 52.11 52.29 6,330,048 -0.09(-0.17%)
Feb 26, 2020 52.36 52.49 52.27 52.38 3,109,109 +0.06(+0.11%)
Feb 25, 2020 52.41 52.47 52.31 52.32 3,068,403 -0.07(-0.13%)
Feb 24, 2020 52.39 52.52 52.00 52.39 3,043,309 +0.00(+0.00%)
Feb 21, 2020 52.46 52.53 52.34 52.39 2,921,306 -0.02(-0.04%)
Feb 20, 2020 52.36 52.64 52.36 52.41 3,354,135 -0.01(-0.02%)
Feb 19, 2020 52.44 52.48 52.40 52.42 2,386,473 +0.00(+0.00%)
Feb 18, 2020 52.44 52.47 52.34 52.42 3,146,110 -0.07(-0.13%)
Feb 14, 2020 52.44 52.49 52.39 52.49 2,341,529 +0.07(+0.13%)
Feb 13, 2020 52.35 52.43 52.27 52.42 3,375,272 +0.05(+0.09%)
Feb 12, 2020 52.40 52.46 52.29 52.37 10,738,690 -0.02(-0.04%)
Feb 11, 2020 52.36 52.51 52.34 52.39 11,120,896 +0.03(+0.06%)
Feb 10, 2020 52.39 52.49 52.19 52.36 28,438,628 +18.19(+53.22%)
Feb 07, 2020 34.65 34.71 33.78 34.17 2,226,588 -0.56(-1.62%)
Feb 06, 2020 33.35 34.82 33.35 34.74 1,981,291 +1.43(+4.29%)
Feb 05, 2020 31.41 33.74 31.41 33.31 3,503,001 +2.30(+7.41%)
Feb 04, 2020 27.85 31.63 26.97 31.01 7,912,865 +3.16(+11.36%)
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.