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 (%)
May 31, 2019 40.51 41.50 40.09 41.45 977,828 +0.41(+1.00%)
May 30, 2019 42.08 42.42 40.99 41.04 1,175,289 -0.95(-2.27%)
May 29, 2019 43.82 43.82 41.81 41.99 528,664 -1.83(-4.18%)
May 28, 2019 45.27 45.33 43.79 43.82 637,219 -1.49(-3.30%)
May 24, 2019 45.85 46.13 45.08 45.31 434,863 -0.14(-0.31%)
May 23, 2019 45.87 45.87 45.30 45.45 337,505 -0.55(-1.20%)
May 22, 2019 46.70 46.70 45.31 46.01 270,651 -0.62(-1.32%)
May 21, 2019 45.89 46.78 45.82 46.62 323,259 +0.91(+1.98%)
May 20, 2019 46.64 46.64 45.61 45.72 300,500 -1.02(-2.18%)
May 17, 2019 47.21 47.24 46.51 46.73 176,385 -0.61(-1.28%)
May 16, 2019 47.00 47.62 46.99 47.34 165,466 +0.26(+0.56%)
May 15, 2019 47.14 47.70 46.82 47.08 532,746 -0.09(-0.20%)
May 14, 2019 47.20 47.51 46.69 47.17 221,255 -0.04(-0.08%)
May 13, 2019 46.90 47.46 46.86 47.21 143,850 -0.23(-0.49%)
May 10, 2019 46.73 47.57 46.56 47.44 225,298 +0.74(+1.58%)
May 09, 2019 46.59 46.76 45.80 46.71 404,043 +0.03(+0.06%)
May 08, 2019 47.13 47.65 46.68 46.68 339,085 -0.24(-0.52%)
May 07, 2019 48.53 48.53 46.57 46.92 312,885 -1.72(-3.53%)
May 06, 2019 47.98 48.75 47.57 48.64 373,162 +0.46(+0.95%)
May 03, 2019 47.93 48.44 47.18 48.18 246,811 +0.39(+0.82%)
May 02, 2019 47.01 48.31 46.72 47.79 584,725 +0.53(+1.13%)
May 01, 2019 46.28 47.75 46.28 47.26 570,345 +1.20(+2.60%)
Apr 30, 2019 47.19 47.19 45.60 46.06 813,991 -1.09(-2.32%)
Apr 29, 2019 48.12 48.32 47.13 47.15 235,301 -0.99(-2.06%)
Apr 26, 2019 47.71 48.15 47.34 48.15 112,167 +0.78(+1.66%)
Apr 25, 2019 47.56 47.66 47.05 47.36 141,492 -0.50(-1.05%)
Apr 24, 2019 47.72 48.51 47.69 47.87 258,446 +0.03(+0.06%)
Apr 23, 2019 46.97 47.98 46.85 47.84 268,724 +1.07(+2.28%)
Apr 22, 2019 47.17 47.17 45.87 46.77 769,836 -0.69(-1.46%)
Apr 18, 2019 47.12 47.72 47.00 47.46 841,899 +0.36(+0.75%)
Apr 17, 2019 47.38 47.44 46.54 47.11 658,365 -0.07(-0.14%)
Apr 16, 2019 49.19 49.35 46.91 47.17 385,927 -2.20(-4.47%)
Apr 15, 2019 50.04 50.17 49.29 49.38 199,641 -0.69(-1.38%)
Apr 12, 2019 50.13 50.37 49.75 50.07 193,724 -0.07(-0.15%)
Apr 11, 2019 50.28 50.91 49.71 50.14 162,440 -0.22(-0.45%)
Apr 10, 2019 50.01 50.69 49.71 50.37 177,523 +0.60(+1.20%)
Apr 09, 2019 50.45 50.57 49.72 49.77 165,251 -0.57(-1.13%)
Apr 08, 2019 50.42 50.62 50.21 50.34 236,775 -0.39(-0.77%)
Apr 05, 2019 50.10 50.92 50.10 50.73 155,514 +0.85(+1.70%)
Apr 04, 2019 49.98 50.16 49.57 49.88 239,292 +0.05(+0.09%)
Apr 03, 2019 50.20 50.72 49.71 49.84 239,056 -0.32(-0.63%)
Apr 02, 2019 49.85 50.28 49.24 50.15 318,137 +0.28(+0.56%)
Apr 01, 2019 49.45 49.93 48.77 49.87 264,933 +0.47(+0.95%)
Mar 29, 2019 49.82 50.26 49.19 49.41 335,111 -0.38(-0.77%)
Mar 28, 2019 49.27 49.84 49.07 49.79 280,213 +0.53(+1.08%)
Mar 27, 2019 49.68 50.10 49.11 49.26 242,824 -0.47(-0.94%)
Mar 26, 2019 48.92 49.84 48.92 49.72 234,412 +1.03(+2.11%)
Mar 25, 2019 48.76 49.29 48.06 48.70 282,646 +0.06(+0.12%)
Mar 22, 2019 49.11 49.47 48.61 48.64 228,937 -0.50(-1.01%)
Mar 21, 2019 47.51 49.40 47.51 49.14 364,481 +1.45(+3.04%)
Mar 20, 2019 47.04 48.01 46.79 47.69 332,554 +0.54(+1.15%)
Mar 19, 2019 47.02 47.71 46.79 47.15 241,486 +0.15(+0.32%)
Mar 18, 2019 47.19 47.45 46.66 47.00 287,204 -0.05(-0.10%)
Mar 15, 2019 47.93 48.10 46.94 47.04 846,502 -1.35(-2.80%)
Mar 14, 2019 48.87 48.87 48.10 48.40 283,258 -0.17(-0.36%)
Mar 13, 2019 48.47 48.87 48.47 48.57 303,759 +0.23(+0.48%)
Mar 12, 2019 47.79 48.60 47.75 48.34 328,152 +0.65(+1.35%)
Mar 11, 2019 47.50 47.70 46.69 47.69 389,674 +0.46(+0.98%)
Mar 08, 2019 47.61 47.94 47.09 47.23 247,197 -0.47(-0.99%)
Mar 07, 2019 48.23 48.42 47.53 47.70 393,142 -0.23(-0.48%)
Mar 06, 2019 48.32 48.69 47.80 47.93 337,769 -0.33(-0.69%)
Mar 05, 2019 47.78 48.82 47.63 48.27 355,184 +0.64(+1.34%)
Mar 04, 2019 47.54 47.80 46.83 47.63 500,840 +0.18(+0.39%)
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.