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 (%)
Aug 31, 2017 45.14 45.37 44.86 45.01 365,167 -0.07(-0.15%)
Aug 30, 2017 44.24 45.15 43.70 45.08 471,947 +0.80(+1.81%)
Aug 29, 2017 44.99 45.20 44.20 44.27 513,022 -0.87(-1.93%)
Aug 28, 2017 46.00 46.00 44.52 45.14 555,214 -0.83(-1.80%)
Aug 25, 2017 44.84 46.20 44.79 45.97 477,457 +1.22(+2.73%)
Aug 24, 2017 45.56 46.58 44.58 44.75 615,489 -0.53(-1.18%)
Aug 23, 2017 44.35 45.47 44.35 45.28 370,020 +0.94(+2.12%)
Aug 22, 2017 45.19 45.40 44.07 44.34 792,886 -0.82(-1.81%)
Aug 21, 2017 45.03 45.35 44.64 45.16 370,282 +0.17(+0.38%)
Aug 18, 2017 45.10 45.16 44.47 44.99 1,190,199 -0.40(-0.87%)
Aug 17, 2017 45.64 46.14 45.35 45.39 738,106 -0.54(-1.18%)
Aug 16, 2017 46.18 46.49 45.65 45.93 1,089,953 -0.26(-0.56%)
Aug 15, 2017 47.25 47.25 46.07 46.19 1,540,292 -1.21(-2.56%)
Aug 14, 2017 47.40 48.06 47.09 47.40 647,889 +0.06(+0.13%)
Aug 11, 2017 47.04 47.66 46.52 47.34 838,552 -0.34(-0.72%)
Aug 10, 2017 48.40 48.46 47.69 47.69 404,873 -0.84(-1.74%)
Aug 09, 2017 49.22 49.39 48.40 48.53 399,951 -0.62(-1.26%)
Aug 08, 2017 49.22 49.67 48.68 49.15 538,739 -0.06(-0.12%)
Aug 07, 2017 48.38 49.24 48.12 49.21 479,315 +0.93(+1.93%)
Aug 04, 2017 47.81 48.45 47.78 48.28 478,957 +0.47(+0.99%)
Aug 03, 2017 47.99 48.44 47.60 47.81 608,960 -0.13(-0.27%)
Aug 02, 2017 49.02 49.02 47.38 47.94 1,382,525 -1.24(-2.52%)
Aug 01, 2017 49.14 50.24 48.45 49.18 1,061,450 +0.18(+0.37%)
Jul 31, 2017 49.54 49.54 48.37 48.99 1,276,128 -0.54(-1.10%)
Jul 28, 2017 52.12 52.19 48.87 49.54 1,475,316 -3.79(-7.11%)
Jul 27, 2017 52.35 53.56 52.17 53.33 607,568 +0.73(+1.39%)
Jul 26, 2017 52.73 53.08 52.40 52.60 374,237 -0.15(-0.28%)
Jul 25, 2017 52.28 52.79 51.70 52.74 468,901 +0.56(+1.07%)
Jul 24, 2017 52.44 52.68 51.99 52.18 335,475 -0.27(-0.51%)
Jul 21, 2017 52.66 52.92 51.73 52.45 217,397 -0.15(-0.28%)
Jul 20, 2017 52.19 52.80 51.95 52.60 278,769 +0.45(+0.86%)
Jul 19, 2017 51.92 52.48 51.75 52.15 304,650 +0.28(+0.55%)
Jul 18, 2017 52.27 52.38 51.81 51.86 379,124 -0.54(-1.04%)
Jul 17, 2017 51.91 52.93 51.57 52.41 482,135 +0.49(+0.95%)
Jul 14, 2017 51.78 52.31 51.50 51.92 529,691 +0.44(+0.85%)
Jul 13, 2017 50.51 51.66 50.43 51.48 445,144 +1.05(+2.08%)
Jul 12, 2017 50.12 51.09 50.12 50.43 543,949 +0.80(+1.61%)
Jul 11, 2017 50.15 50.15 49.29 49.62 392,331 -0.38(-0.76%)
Jul 10, 2017 50.57 50.71 49.98 50.00 301,266 -0.35(-0.70%)
Jul 07, 2017 50.07 50.45 49.74 50.36 305,466 +0.29(+0.59%)
Jul 06, 2017 50.55 50.82 49.95 50.06 423,396 -0.80(-1.58%)
Jul 05, 2017 52.24 52.24 50.74 50.86 776,184 -1.40(-2.67%)
Jul 03, 2017 51.51 52.41 50.99 52.26 414,187 +0.96(+1.86%)
Jun 30, 2017 51.92 52.36 50.95 51.30 471,823 -0.54(-1.05%)
Jun 29, 2017 51.99 52.85 51.83 51.85 590,319 -0.32(-0.61%)
Jun 28, 2017 51.62 52.17 51.36 52.17 1,102,422 +0.82(+1.59%)
Jun 27, 2017 51.08 51.62 50.96 51.35 424,168 +0.14(+0.27%)
Jun 26, 2017 50.64 51.55 50.64 51.21 464,338 +0.57(+1.12%)
Jun 23, 2017 50.24 50.82 50.02 50.64 422,315 +0.51(+1.01%)
Jun 22, 2017 49.62 50.20 49.47 50.13 610,854 +0.36(+0.73%)
Jun 21, 2017 50.40 50.76 49.25 49.77 550,098 -0.75(-1.48%)
Jun 20, 2017 50.43 50.82 49.99 50.52 378,892 -0.09(-0.17%)
Jun 19, 2017 49.87 50.82 49.59 50.61 653,633 +0.80(+1.61%)
Jun 16, 2017 51.20 51.30 49.48 49.80 3,058,867 -1.47(-2.87%)
Jun 15, 2017 50.93 51.99 50.93 51.28 427,448 +0.02(+0.03%)
Jun 14, 2017 51.61 51.85 51.02 51.26 701,179 +0.09(+0.19%)
Jun 13, 2017 51.58 52.17 50.88 51.17 1,107,549 -0.51(-0.99%)
Jun 12, 2017 50.93 52.20 50.93 51.68 1,005,903 +0.62(+1.22%)
Jun 09, 2017 50.21 51.47 49.83 51.06 444,337 +0.89(+1.77%)
Jun 08, 2017 51.18 51.23 49.70 50.17 562,067 -0.89(-1.74%)
Jun 07, 2017 50.11 51.53 50.10 51.06 569,154 +0.96(+1.92%)
Jun 06, 2017 49.91 50.61 49.24 50.09 430,724 +0.22(+0.44%)
Jun 05, 2017 50.52 50.53 49.04 49.87 1,034,480 -0.63(-1.25%)
Jun 02, 2017 51.09 51.35 50.31 50.50 891,478 -0.14(-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.