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 (%)
Nov 30, 2009 21.16 21.91 21.05 21.88 2,900,492 +0.85(+4.06%)
Nov 27, 2009 20.80 21.45 20.80 21.03 418,424 -0.59(-2.74%)
Nov 25, 2009 21.75 21.81 21.57 21.62 781,001 +0.05(+0.24%)
Nov 24, 2009 21.83 21.83 21.32 21.57 1,557,332 -0.41(-1.88%)
Nov 23, 2009 21.95 22.18 21.70 21.99 1,032,561 +0.46(+2.16%)
Nov 20, 2009 21.23 21.61 21.17 21.52 832,737 +0.02(+0.09%)
Nov 19, 2009 21.74 21.74 21.42 21.50 1,497,119 -0.43(-1.95%)
Nov 18, 2009 21.57 21.93 21.37 21.93 1,954,334 +0.43(+2.01%)
Nov 17, 2009 21.92 22.00 21.46 21.49 1,873,862 -0.49(-2.23%)
Nov 16, 2009 21.76 22.16 21.38 21.99 1,599,703 +0.59(+2.74%)
Nov 13, 2009 21.34 21.65 21.21 21.40 918,688 +0.19(+0.90%)
Nov 12, 2009 21.35 21.54 21.03 21.21 1,213,497 -0.11(-0.51%)
Nov 11, 2009 20.93 21.37 20.82 21.32 1,030,094 +0.49(+2.35%)
Nov 10, 2009 20.67 20.97 20.39 20.83 877,029 -0.07(-0.33%)
Nov 09, 2009 20.42 20.93 20.19 20.90 1,655,047 +0.76(+3.80%)
Nov 06, 2009 19.69 20.33 19.49 20.13 1,688,507 +0.75(+3.88%)
Nov 05, 2009 19.76 19.98 19.21 19.38 2,114,919 -0.31(-1.55%)
Nov 04, 2009 20.35 20.55 19.63 19.69 1,424,879 -0.57(-2.80%)
Nov 03, 2009 19.23 20.30 19.13 20.25 1,964,132 +0.85(+4.40%)
Nov 02, 2009 19.53 19.93 18.88 19.40 1,533,669 -0.03(-0.16%)
Oct 30, 2009 19.85 20.24 19.18 19.43 2,192,619 -0.48(-2.43%)
Oct 29, 2009 19.67 19.98 19.56 19.92 2,827,902 +0.55(+2.86%)
Oct 28, 2009 20.17 20.53 19.33 19.36 1,796,754 -0.96(-4.70%)
Oct 27, 2009 21.42 21.89 20.18 20.32 2,603,091 -0.87(-4.09%)
Oct 26, 2009 21.53 22.06 21.07 21.18 2,164,176 -0.28(-1.31%)
Oct 23, 2009 21.63 21.68 21.36 21.46 1,235,526 -0.07(-0.33%)
Oct 22, 2009 21.07 21.66 20.69 21.53 1,886,807 +0.48(+2.27%)
Oct 21, 2009 20.95 21.53 20.95 21.06 1,957,087 +0.03(+0.12%)
Oct 20, 2009 21.07 21.16 21.00 21.03 1,806,280 -0.49(-2.28%)
Oct 19, 2009 21.20 21.57 21.05 21.52 855,433 +0.36(+1.72%)
Oct 16, 2009 21.83 21.92 21.09 21.16 1,296,713 -0.92(-4.15%)
Oct 15, 2009 22.30 22.30 21.91 22.07 918,435 -0.22(-1.00%)
Oct 14, 2009 22.25 22.33 21.51 22.30 2,859,821 +0.55(+2.52%)
Oct 13, 2009 21.74 21.94 21.25 21.75 1,082,089 -0.11(-0.50%)
Oct 12, 2009 22.02 22.29 21.69 21.86 613,012 -0.16(-0.72%)
Oct 09, 2009 21.97 22.31 21.60 22.02 1,412,619 -0.06(-0.29%)
Oct 08, 2009 21.78 22.39 21.75 22.08 1,122,591 +0.52(+2.42%)
Oct 07, 2009 21.45 21.65 21.08 21.56 797,489 +0.10(+0.44%)
Oct 06, 2009 21.68 22.11 21.12 21.46 1,042,234 -0.03(-0.12%)
Oct 05, 2009 21.53 21.95 21.22 21.49 2,007,634 +0.31(+1.47%)
Oct 02, 2009 20.76 21.69 20.47 21.18 2,791,327 -0.15(-0.69%)
Oct 01, 2009 22.96 22.96 21.28 21.32 2,670,974 -1.66(-7.21%)
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%)
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.