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 (%)
Sep 29, 2017 43.77 44.14 43.23 43.34 547,990 -0.54(-1.23%)
Sep 28, 2017 43.86 44.41 43.27 43.88 549,713 +0.11(+0.26%)
Sep 27, 2017 43.36 43.76 608,240 -1.04(-2.32%)
Sep 26, 2017 43.25 45.10 43.25 44.80 1,106,166 +1.20(+2.76%)
Sep 25, 2017 42.99 44.23 42.93 43.60 627,331 +0.75(+1.75%)
Sep 22, 2017 42.86 43.29 42.79 42.85 933,532 -0.02(-0.04%)
Sep 21, 2017 43.17 43.87 42.85 42.86 650,245 -0.37(-0.87%)
Sep 20, 2017 43.56 43.82 43.15 43.24 618,814 -0.41(-0.94%)
Sep 19, 2017 44.33 44.39 43.48 43.65 1,393,481 -0.66(-1.50%)
Sep 18, 2017 44.42 45.04 44.09 44.31 1,377,393 -1.48(-3.24%)
Sep 15, 2017 46.16 46.16 45.19 45.79 1,340,513 -0.39(-0.85%)
Sep 14, 2017 45.06 46.22 45.06 46.19 727,809 +1.12(+2.49%)
Sep 13, 2017 44.70 45.45 44.60 45.07 561,413 +0.34(+0.77%)
Sep 12, 2017 45.12 45.84 44.52 44.72 642,240 -0.56(-1.24%)
Sep 11, 2017 45.21 45.72 45.21 45.28 575,605 +0.14(+0.31%)
Sep 08, 2017 45.06 45.34 44.83 45.14 514,210 +0.03(+0.08%)
Sep 07, 2017 45.61 45.86 44.95 45.11 612,246 -0.47(-1.02%)
Sep 06, 2017 44.78 45.83 44.57 45.57 496,417 +0.89(+1.99%)
Sep 05, 2017 45.43 45.61 44.32 44.69 870,086 -0.65(-1.44%)
Sep 01, 2017 45.04 45.70 44.68 45.34 458,529 +0.34(+0.75%)
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%)
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.