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 29, 2002 10.32 10.37 10.25 10.37 156,385 +0.08(+0.81%)
Nov 27, 2002 10.23 10.32 10.23 10.29 372,908 +0.06(+0.62%)
Nov 26, 2002 10.37 10.43 10.22 10.22 304,449 -0.18(-1.72%)
Nov 25, 2002 10.44 10.51 10.29 10.40 364,272 -0.04(-0.43%)
Nov 22, 2002 10.27 10.44 10.27 10.44 453,613 +0.17(+1.67%)
Nov 21, 2002 10.41 10.50 10.19 10.27 243,685 -0.11(-1.04%)
Nov 20, 2002 10.50 10.50 10.34 10.38 577,026 -0.16(-1.51%)
Nov 19, 2002 10.44 10.68 10.34 10.54 886,657 +0.06(+0.61%)
Nov 18, 2002 10.35 10.76 10.35 10.48 574,670 +0.19(+1.86%)
Nov 15, 2002 10.76 10.85 10.20 10.29 3,217,528 -0.54(-4.94%)
Nov 14, 2002 10.78 10.92 10.70 10.82 3,545,216 +0.25(+2.41%)
Nov 13, 2002 9.413 10.83 9.394 10.57 4,442,865 +1.14(+12.09%)
Nov 12, 2002 9.267 9.426 9.267 9.426 196,738 +0.19(+2.07%)
Nov 11, 2002 9.267 9.362 9.209 9.235 214,166 -0.07(-0.75%)
Nov 08, 2002 9.273 9.330 9.203 9.305 114,463 +0.03(+0.34%)
Nov 07, 2002 9.286 9.311 9.178 9.273 119,801 -0.03(-0.27%)
Nov 06, 2002 9.299 9.388 9.171 9.299 465,389 +0.03(+0.34%)
Nov 05, 2002 9.235 9.305 9.076 9.267 344,645 +0.25(+2.83%)
Nov 04, 2002 8.980 9.209 8.980 9.012 242,586 +0.04(+0.50%)
Nov 01, 2002 8.789 8.967 8.738 8.967 108,496 +0.15(+1.66%)
Oct 31, 2002 8.757 8.885 8.706 8.821 1,742,854 +0.13(+1.47%)
Oct 30, 2002 8.732 8.872 8.592 8.694 279,641 -0.03(-0.36%)
Oct 29, 2002 8.598 8.725 8.483 8.725 182,450 +0.08(+0.96%)
Oct 28, 2002 8.853 8.872 8.604 8.643 183,549 -0.18(-2.02%)
Oct 25, 2002 8.649 8.834 8.643 8.821 108,967 +0.13(+1.54%)
Oct 24, 2002 8.630 8.725 8.617 8.687 94,208 +0.08(+0.96%)
Oct 23, 2002 8.566 8.643 8.496 8.604 78,506 +0.01(+0.07%)
Oct 22, 2002 8.719 8.719 8.502 8.598 166,277 -0.11(-1.24%)
Oct 21, 2002 8.738 8.738 8.566 8.706 162,195 +0.02(+0.22%)
Oct 18, 2002 8.713 8.744 8.585 8.687 96,720 +0.03(+0.29%)
Oct 17, 2002 8.547 8.713 8.439 8.662 138,957 +0.18(+2.10%)
Oct 16, 2002 8.502 8.547 8.343 8.483 134,246 +0.00(+0.00%)
Oct 15, 2002 8.280 8.643 8.280 8.483 112,892 +0.17(+2.07%)
Oct 14, 2002 8.445 8.509 8.299 8.311 119,487 -0.13(-1.58%)
Oct 11, 2002 8.311 8.592 8.299 8.445 165,178 +0.17(+2.00%)
Oct 10, 2002 7.974 8.280 7.834 8.280 224,529 +0.27(+3.34%)
Oct 09, 2002 8.209 8.209 7.961 8.012 94,208 -0.22(-2.63%)
Oct 08, 2002 8.388 8.445 8.069 8.229 623,816 -0.16(-1.90%)
Oct 07, 2002 8.725 8.725 8.260 8.388 172,087 -0.21(-2.44%)
Oct 04, 2002 8.821 8.821 8.471 8.598 468,843 -0.31(-3.43%)
Oct 03, 2002 8.986 9.050 8.904 8.904 300,053 -0.08(-0.85%)
Oct 02, 2002 9.107 9.120 8.916 8.980 352,496 -0.11(-1.26%)
Oct 01, 2002 9.063 9.178 9.006 9.095 586,917 +0.03(+0.35%)
Sep 30, 2002 9.107 9.120 8.993 9.063 283,096 -0.10(-1.04%)
Sep 27, 2002 9.171 9.248 8.916 9.158 241,801 -0.04(-0.42%)
Sep 26, 2002 9.044 9.222 8.853 9.197 457,538 +0.02(+0.21%)
Sep 25, 2002 9.209 9.260 9.076 9.178 246,040 -0.01(-0.14%)
Sep 24, 2002 9.299 9.299 9.171 9.190 135,660 -0.13(-1.37%)
Sep 23, 2002 9.267 9.324 9.235 9.318 324,390 +0.02(+0.21%)
Sep 20, 2002 9.267 9.299 9.235 9.299 261,114 +0.10(+1.04%)
Sep 19, 2002 9.267 9.299 9.190 9.203 192,028 -0.06(-0.69%)
Sep 18, 2002 9.235 9.299 9.216 9.267 329,729 +0.04(+0.48%)
Sep 17, 2002 9.260 9.299 9.158 9.222 1,852,764 -0.01(-0.07%)
Sep 16, 2002 9.235 9.299 9.158 9.228 236,933 -0.01(-0.07%)
Sep 13, 2002 9.184 9.273 9.101 9.235 289,690 +0.00(+0.00%)
Sep 12, 2002 9.267 9.267 9.158 9.235 309,945 -0.03(-0.34%)
Sep 11, 2002 9.394 9.413 9.248 9.267 47,418 -0.10(-1.02%)
Sep 10, 2002 9.407 9.432 9.209 9.362 84,787 +0.02(+0.20%)
Sep 09, 2002 9.330 9.394 9.171 9.343 187,474 +0.00(+0.00%)
Sep 06, 2002 9.330 9.432 9.292 9.343 221,389 +0.01(+0.14%)
Sep 05, 2002 9.439 9.451 9.267 9.330 266,609 -0.11(-1.15%)
Sep 04, 2002 9.458 9.553 9.311 9.439 522,071 -0.11(-1.20%)
Sep 03, 2002 9.681 9.706 9.553 9.553 113,364 -0.10(-0.99%)
Aug 30, 2002 9.604 9.732 9.604 9.649 296,599 +0.04(+0.46%)
Aug 29, 2002 9.483 9.649 9.477 9.604 61,235 +0.11(+1.21%)
Aug 28, 2002 9.458 9.649 9.458 9.490 81,647 +0.06(+0.68%)
Aug 27, 2002 9.490 9.579 9.407 9.426 216,993 -0.06(-0.67%)
Aug 26, 2002 9.356 9.490 9.330 9.490 132,519 +0.09(+0.95%)
Aug 23, 2002 9.381 9.426 9.279 9.400 1,140,863 +0.02(+0.20%)
Aug 22, 2002 9.362 9.388 9.299 9.381 153,402 +0.02(+0.20%)
Aug 21, 2002 9.222 9.362 9.165 9.362 94,208 +0.16(+1.73%)
Aug 20, 2002 9.216 9.267 9.107 9.203 180,565 -0.13(-1.37%)
Aug 16, 2002 9.203 9.349 9.184 9.330 171,145 +0.11(+1.24%)
Aug 15, 2002 9.235 9.337 9.057 9.216 215,109 +0.01(+0.14%)
Aug 14, 2002 9.076 9.209 8.974 9.203 86,671 +0.11(+1.19%)
Aug 13, 2002 9.330 9.356 8.942 9.095 117,446 -0.17(-1.86%)
Aug 12, 2002 9.082 9.330 9.082 9.267 96,877 +0.13(+1.39%)
Aug 07, 2002 9.107 9.209 9.057 9.139 480,305 +0.08(+0.84%)
Aug 06, 2002 9.107 9.209 9.018 9.063 211,811 +0.06(+0.71%)
Aug 05, 2002 9.012 9.095 8.974 8.999 728,073 +0.02(+0.21%)
Aug 02, 2002 9.139 9.139 8.910 8.980 1,350,633 -0.16(-1.74%)
Aug 01, 2002 9.299 9.305 9.088 9.139 463,505 -0.30(-3.17%)
Jul 31, 2002 9.362 9.547 9.299 9.439 374,635 +0.14(+1.51%)
Jul 30, 2002 9.299 9.528 9.165 9.299 283,096 -0.03(-0.34%)
Jul 29, 2002 8.891 9.362 8.891 9.330 526,938 +0.38(+4.20%)
Jul 26, 2002 8.789 9.088 8.789 8.955 233,165 +0.23(+2.63%)
Jul 25, 2002 8.522 8.897 8.248 8.725 469,157 +0.20(+2.39%)
Jul 24, 2002 8.439 8.566 7.961 8.522 347,000 +0.04(+0.53%)
Jul 23, 2002 8.789 8.789 8.330 8.477 526,781 -0.28(-3.20%)
Jul 22, 2002 8.916 9.107 8.445 8.757 425,821 -0.17(-1.86%)
Jul 19, 2002 8.891 8.936 8.827 8.923 429,590 -0.27(-2.91%)
Jul 17, 2002 9.178 9.394 8.910 9.190 210,084 +0.25(+2.78%)
Jul 12, 2002 9.025 9.203 8.853 8.942 196,110 -0.08(-0.92%)
Jul 11, 2002 9.235 9.273 8.916 9.025 304,449 -0.21(-2.28%)
Jul 10, 2002 9.426 9.426 9.203 9.235 423,780 -0.19(-2.03%)
Jul 09, 2002 9.439 9.490 9.267 9.426 128,437 -0.01(-0.13%)
Jul 08, 2002 9.560 9.560 9.439 9.439 250,280 -0.12(-1.27%)
Jul 05, 2002 9.521 9.649 9.464 9.560 91,539 +0.08(+0.87%)
Jul 04, 2002 9.585 9.585 9.400 9.477 404,781 +0.00(+0.00%)
Jul 03, 2002 9.585 9.585 9.400 9.477 404,781 -0.12(-1.26%)
Jul 02, 2002 9.713 9.713 9.534 9.598 345,901 -0.08(-0.86%)
Jul 01, 2002 9.713 9.713 9.528 9.681 447,960 -0.03(-0.33%)
Jun 28, 2002 9.808 9.821 9.585 9.713 335,381 +0.04(+0.40%)
Jun 27, 2002 9.681 9.713 9.521 9.674 675,002 -0.10(-1.04%)
Jun 26, 2002 9.662 9.859 9.553 9.776 295,500 +0.05(+0.52%)
Jun 25, 2002 9.789 9.993 9.719 9.725 155,600 +0.14(+1.46%)
Jun 21, 2002 9.420 9.668 9.420 9.585 256,246 +0.17(+1.83%)
Jun 20, 2002 9.381 9.541 9.337 9.413 333,026 +0.01(+0.07%)
Jun 19, 2002 9.458 9.553 9.394 9.407 287,335 -0.01(-0.07%)
Jun 18, 2002 9.547 9.547 9.407 9.413 2,355,208 -0.13(-1.40%)
Jun 17, 2002 9.521 9.553 9.375 9.547 148,378 +0.06(+0.60%)
Jun 14, 2002 9.426 9.547 9.394 9.490 178,838 -0.02(-0.20%)
Jun 12, 2002 9.407 9.521 9.362 9.509 1,792,313 +0.10(+1.08%)
Jun 11, 2002 9.394 9.413 9.337 9.407 171,616 +0.06(+0.68%)
Jun 10, 2002 9.299 9.381 9.299 9.343 85,415 -0.01(-0.07%)
Jun 07, 2002 9.235 9.394 9.216 9.349 228,769 +0.05(+0.55%)
Jun 06, 2002 9.400 9.413 9.273 9.299 604,660 -0.13(-1.35%)
Jun 05, 2002 9.394 9.432 9.356 9.426 543,739 -0.06(-0.67%)
May 31, 2002 9.515 9.617 9.490 9.490 131,577 +0.13(+1.36%)
May 28, 2002 9.330 9.362 9.235 9.362 345,430 +0.06(+0.68%)
May 27, 2002 9.324 9.413 9.222 9.299 101,273 +0.00(+0.00%)
May 24, 2002 9.324 9.413 9.222 9.299 101,273 -0.03(-0.27%)
May 23, 2002 9.178 9.349 9.171 9.324 165,963 +0.13(+1.46%)
May 22, 2002 9.082 9.203 9.044 9.190 78,349 +0.11(+1.19%)
May 21, 2002 9.203 9.254 9.076 9.082 169,732 -0.10(-1.11%)
May 20, 2002 9.178 9.235 9.171 9.184 262,998 +0.01(+0.07%)
May 17, 2002 9.139 9.267 9.088 9.178 291,417 +0.02(+0.21%)
May 16, 2002 9.171 9.362 9.152 9.158 269,592 -0.01(-0.14%)
May 15, 2002 9.171 9.235 9.127 9.171 886,343 +0.00(+0.00%)
May 14, 2002 9.114 9.235 9.114 9.171 861,692 +0.06(+0.63%)
May 13, 2002 9.178 9.203 9.050 9.114 104,100 -0.04(-0.49%)
May 10, 2002 9.203 9.203 9.076 9.158 200,820 +0.01(+0.07%)
May 09, 2002 9.107 9.267 9.095 9.152 904,086 -0.34(-3.56%)
May 08, 2002 9.521 9.553 9.413 9.490 3,438,604 +0.01(+0.07%)
May 07, 2002 9.426 9.541 9.413 9.483 128,908 -0.09(-0.93%)
May 06, 2002 9.693 9.693 9.534 9.572 61,706 -0.10(-0.99%)
May 03, 2002 9.604 9.725 9.521 9.668 439,795 +0.05(+0.53%)
May 02, 2002 9.585 9.706 9.515 9.617 1,340,898 +0.06(+0.67%)
May 01, 2002 9.541 9.611 9.483 9.553 319,680 +0.03(+0.33%)
Apr 30, 2002 9.528 9.566 9.477 9.521 300,367 +0.02(+0.20%)
Apr 29, 2002 9.553 9.553 9.426 9.502 70,656 +0.09(+0.95%)
Apr 26, 2002 9.547 9.553 9.400 9.413 95,621 -0.14(-1.47%)
Apr 25, 2002 9.509 9.598 9.413 9.553 314,498 +0.11(+1.15%)
Apr 24, 2002 9.445 9.553 9.426 9.445 167,376 +0.06(+0.68%)
Apr 23, 2002 9.553 9.553 9.375 9.381 271,006 -0.17(-1.80%)
Apr 22, 2002 9.585 9.649 9.330 9.553 306,491 -0.08(-0.79%)
Apr 19, 2002 9.693 9.763 9.598 9.630 391,592 -0.12(-1.24%)
Apr 18, 2002 9.776 9.853 9.687 9.751 2,543,625 -0.08(-0.84%)
Apr 17, 2002 10.01 10.01 9.821 9.834 288,120 -0.18(-1.78%)
Apr 16, 2002 10.16 10.17 9.967 10.01 782,714 -0.17(-1.63%)
Apr 15, 2002 10.19 10.25 10.08 10.18 1,114,798 +0.00(+0.00%)
Apr 12, 2002 10.08 10.18 10.06 10.18 187,474 +0.11(+1.07%)
Apr 11, 2002 10.09 10.09 10.02 10.07 207,415 -0.02(-0.19%)
Apr 10, 2002 9.999 10.09 9.961 10.09 370,866 +0.09(+0.89%)
Apr 09, 2002 9.910 10.01 9.776 9.999 350,298 +0.09(+0.90%)
Apr 08, 2002 9.808 10.03 9.783 9.910 213,224 +0.15(+1.50%)
Apr 05, 2002 9.719 9.846 9.719 9.763 161,096 +0.04(+0.39%)
Apr 04, 2002 9.662 9.732 9.617 9.725 132,048 +0.04(+0.46%)
Apr 03, 2002 9.642 9.706 9.611 9.681 501,659 +0.04(+0.40%)
Apr 02, 2002 9.649 9.662 9.592 9.642 1,177,604 +0.04(+0.40%)
Apr 01, 2002 9.592 9.668 9.585 9.604 177,582 +0.01(+0.13%)
Mar 29, 2002 9.547 9.700 9.528 9.592 645,013 +0.00(+0.00%)
Mar 28, 2002 9.547 9.700 9.490 9.592 645,013 +0.04(+0.47%)
Mar 27, 2002 9.496 9.617 9.426 9.547 251,222 -0.05(-0.53%)
Mar 26, 2002 9.521 9.713 9.496 9.598 1,544,388 +0.11(+1.14%)
Mar 25, 2002 9.617 9.649 9.483 9.490 861,221 -0.17(-1.78%)
Mar 22, 2002 9.738 9.738 9.649 9.662 107,868 -0.08(-0.78%)
Mar 21, 2002 9.706 9.757 9.693 9.738 264,254 +0.07(+0.72%)
Mar 20, 2002 9.757 9.757 9.662 9.668 248,395 -0.09(-0.91%)
Mar 19, 2002 9.872 9.935 9.751 9.757 281,054 -0.10(-0.97%)
Mar 18, 2002 9.713 9.967 9.700 9.853 503,857 -0.02(-0.19%)
Mar 15, 2002 9.668 9.935 9.668 9.872 261,428 +0.08(+0.85%)
Mar 14, 2002 9.681 9.872 9.662 9.789 1,550,512 +0.08(+0.85%)
Mar 13, 2002 9.713 9.744 9.617 9.706 1,562,759 -0.01(-0.07%)
Mar 12, 2002 9.713 9.738 9.668 9.713 212,439 -0.02(-0.20%)
Mar 11, 2002 9.744 9.757 9.636 9.732 169,889 +0.01(+0.07%)
Mar 08, 2002 9.840 9.872 9.681 9.725 155,443 -0.05(-0.52%)
Mar 07, 2002 9.872 9.872 9.776 9.776 125,768 -0.09(-0.90%)
Mar 06, 2002 9.935 9.967 9.859 9.865 225,314 -0.01(-0.06%)
Mar 05, 2002 9.776 9.923 9.630 9.872 1,762,481 +0.13(+1.31%)
Mar 04, 2002 9.617 9.865 9.617 9.744 138,486 +0.03(+0.26%)
Mar 01, 2002 9.776 9.776 9.681 9.719 184,177 -0.06(-0.59%)
Feb 28, 2002 9.795 9.834 9.649 9.776 108,653 -0.08(-0.84%)
Feb 27, 2002 9.935 9.935 9.776 9.859 135,660 +0.00(+0.00%)
Feb 26, 2002 9.795 9.872 9.636 9.859 141,626 +0.05(+0.52%)
Feb 25, 2002 9.776 9.814 9.719 9.808 103,158 +0.10(+0.98%)
Feb 22, 2002 9.681 9.713 9.553 9.713 215,423 +0.05(+0.53%)
Feb 21, 2002 9.967 9.967 9.636 9.662 287,806 -0.21(-2.13%)
Feb 20, 2002 9.770 9.872 9.738 9.872 535,103 +0.10(+1.04%)
Feb 19, 2002 9.649 9.814 9.553 9.770 262,841 +0.10(+0.99%)
Feb 18, 2002 9.617 9.693 9.490 9.674 173,500 +0.00(+0.00%)
Feb 15, 2002 9.617 9.693 9.490 9.674 173,500 +0.03(+0.33%)
Feb 14, 2002 9.776 9.776 9.585 9.642 636,534 -0.17(-1.69%)
Feb 13, 2002 9.808 9.910 9.751 9.808 314,341 -0.06(-0.58%)
Feb 12, 2002 10.01 10.01 9.744 9.865 219,191 -0.15(-1.46%)
Feb 11, 2002 10.03 10.03 9.980 10.01 105,670 -0.02(-0.19%)
Feb 08, 2002 9.967 10.03 9.955 10.03 299,896 +0.07(+0.70%)
Feb 07, 2002 10.02 10.02 9.948 9.961 40,038 -0.06(-0.57%)
Feb 06, 2002 10.01 10.02 9.878 10.02 101,430 +0.02(+0.19%)
Feb 05, 2002 10.03 10.03 9.878 9.999 108,339 -0.03(-0.32%)
Feb 04, 2002 9.974 10.09 9.942 10.03 47,104 +0.06(+0.58%)
Feb 01, 2002 9.872 10.08 9.808 9.974 161,410 +0.15(+1.49%)
Jan 31, 2002 9.808 9.827 9.649 9.827 62,805 +0.08(+0.85%)
Jan 30, 2002 9.719 9.840 9.655 9.744 253,263 +0.03(+0.26%)
Jan 29, 2002 9.872 9.872 9.719 9.719 84,787 -0.03(-0.26%)
Jan 28, 2002 9.872 9.872 9.706 9.744 194,540 -0.15(-1.48%)
Jan 25, 2002 9.725 9.929 9.725 9.891 292,045 +0.17(+1.70%)
Jan 24, 2002 9.776 9.808 9.719 9.725 141,783 +0.01(+0.13%)
Jan 23, 2002 9.630 9.738 9.630 9.713 263,626 +0.08(+0.86%)
Jan 22, 2002 9.566 9.681 9.566 9.630 69,557 +0.06(+0.67%)
Jan 21, 2002 9.681 9.738 9.560 9.566 113,678 +0.00(+0.00%)
Jan 18, 2002 9.681 9.738 9.560 9.566 113,678 -0.10(-1.05%)
Jan 17, 2002 9.560 9.681 9.553 9.668 78,349 +0.11(+1.13%)
Jan 16, 2002 9.706 9.713 9.553 9.560 243,999 -0.14(-1.44%)
Jan 15, 2002 9.776 9.776 9.598 9.700 148,692 -0.04(-0.46%)
Jan 14, 2002 9.655 9.757 9.604 9.744 484,230 +0.09(+0.92%)
Jan 11, 2002 9.553 9.662 9.541 9.655 94,208 +0.04(+0.46%)
Jan 10, 2002 9.515 9.611 9.439 9.611 293,301 +0.15(+1.62%)
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.