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, 2018 48.73 49.27 47.67 48.62 1,489,293 -0.14(-0.29%)
May 30, 2018 47.94 49.05 47.63 48.76 536,280 +0.76(+1.58%)
May 29, 2018 47.49 48.32 47.22 48.00 595,747 +0.32(+0.67%)
May 25, 2018 47.68 47.68 47.68 0 +0.38(+0.81%)
May 24, 2018 47.43 47.72 46.86 47.30 825,310 -0.13(-0.28%)
May 23, 2018 47.02 47.74 46.58 47.43 621,053 +0.55(+1.18%)
May 22, 2018 46.53 47.20 46.34 46.88 529,711 +0.29(+0.63%)
May 21, 2018 46.45 46.71 45.11 46.59 561,903 +0.39(+0.85%)
May 18, 2018 46.47 46.85 46.10 46.20 1,054,593 -0.30(-0.65%)
May 17, 2018 46.94 47.44 46.31 46.50 668,384 -0.66(-1.40%)
May 16, 2018 47.42 47.75 46.99 47.16 779,455 +0.15(+0.32%)
May 15, 2018 47.22 47.46 46.53 47.01 872,754 -0.41(-0.86%)
May 14, 2018 49.73 50.22 46.45 47.42 2,250,265 -2.22(-4.47%)
May 11, 2018 50.04 50.28 49.49 49.63 571,064 -0.43(-0.85%)
May 10, 2018 50.22 50.46 49.83 50.06 469,303 +0.04(+0.09%)
May 09, 2018 49.87 50.60 49.82 50.02 475,568 +0.03(+0.05%)
May 08, 2018 50.81 50.85 49.84 49.99 518,553 -0.87(-1.72%)
May 07, 2018 50.80 51.40 50.45 50.86 388,190 +0.32(+0.63%)
May 04, 2018 50.15 50.86 50.11 50.54 381,324 +0.29(+0.58%)
May 03, 2018 50.12 50.55 49.81 50.25 579,770 +0.04(+0.07%)
May 02, 2018 49.85 50.51 48.68 50.21 757,153 +0.09(+0.18%)
May 01, 2018 49.95 50.38 49.58 50.12 867,548 +0.27(+0.54%)
Apr 30, 2018 49.26 50.25 48.56 49.86 746,893 +0.78(+1.60%)
Apr 27, 2018 48.43 49.48 47.91 49.07 1,450,610 +0.97(+2.02%)
Apr 26, 2018 47.64 48.42 47.53 48.10 855,593 +0.61(+1.28%)
Apr 25, 2018 47.74 47.93 47.15 47.50 821,242 -0.34(-0.71%)
Apr 24, 2018 48.04 48.16 47.17 47.83 906,280 -0.12(-0.24%)
Apr 23, 2018 48.97 49.04 47.64 47.95 649,765 -0.99(-2.02%)
Apr 20, 2018 49.98 50.76 48.83 48.94 1,082,473 -0.86(-1.72%)
Apr 19, 2018 51.34 51.34 49.17 49.79 621,493 -1.59(-3.10%)
Apr 18, 2018 51.72 51.99 51.26 51.39 327,785 -0.15(-0.29%)
Apr 17, 2018 51.35 52.09 50.91 51.54 456,606 +0.35(+0.68%)
Apr 16, 2018 50.98 51.41 50.77 51.19 474,910 +0.32(+0.63%)
Apr 13, 2018 50.69 50.87 50.09 50.87 418,605 +0.17(+0.33%)
Apr 12, 2018 51.75 51.75 50.43 50.70 446,736 -1.07(-2.06%)
Apr 11, 2018 51.61 52.32 51.37 51.77 396,981 -0.11(-0.21%)
Apr 10, 2018 51.52 51.98 50.99 51.88 475,893 +0.77(+1.50%)
Apr 09, 2018 51.71 51.84 51.01 51.11 564,968 -0.45(-0.88%)
Apr 06, 2018 52.34 52.96 51.40 51.57 824,722 -0.89(-1.70%)
Apr 05, 2018 52.23 52.53 51.83 52.46 892,588 +0.24(+0.46%)
Apr 04, 2018 50.98 52.31 50.69 52.22 755,604 +0.83(+1.61%)
Apr 03, 2018 50.44 51.68 50.05 51.39 513,304 +1.18(+2.34%)
Apr 02, 2018 50.60 51.33 49.78 50.21 399,979 -0.47(-0.93%)
Mar 29, 2018 50.68 50.68 50.68 0 -0.78(-1.52%)
Mar 28, 2018 49.83 51.76 49.62 51.47 768,856 +1.78(+3.58%)
Mar 27, 2018 50.62 50.65 48.89 49.69 766,058 -1.27(-2.50%)
Mar 26, 2018 50.47 51.06 49.85 50.96 547,544 +1.06(+2.12%)
Mar 23, 2018 50.18 50.68 49.85 49.90 369,030 -0.20(-0.39%)
Mar 22, 2018 49.86 50.91 49.86 50.10 569,095 -0.03(-0.05%)
Mar 21, 2018 50.23 50.64 49.84 50.12 484,586 -0.12(-0.25%)
Mar 20, 2018 50.72 51.32 49.94 50.25 294,333 -0.44(-0.86%)
Mar 19, 2018 51.01 51.01 50.37 50.68 407,855 -0.42(-0.82%)
Mar 16, 2018 50.76 51.31 50.64 51.10 687,918 +0.28(+0.54%)
Mar 15, 2018 51.38 51.67 50.65 50.83 407,782 -0.62(-1.21%)
Mar 14, 2018 51.31 51.70 51.01 51.45 766,556 +0.13(+0.25%)
Mar 13, 2018 51.03 51.59 50.44 51.32 783,111 +0.51(+1.01%)
Mar 12, 2018 50.27 51.00 50.27 50.81 1,207,374 +0.44(+0.87%)
Mar 09, 2018 50.88 50.88 49.82 50.37 604,296 -0.40(-0.78%)
Mar 08, 2018 51.46 51.58 50.48 50.77 688,466 -0.55(-1.08%)
Mar 07, 2018 51.18 51.32 853,462 -1.43(-2.70%)
Mar 06, 2018 52.36 53.01 51.87 52.75 648,418 +0.43(+0.82%)
Mar 05, 2018 52.27 53.29 52.20 52.32 548,369 -0.41(-0.77%)
Mar 02, 2018 52.11 53.14 51.35 52.72 648,281 +0.60(+1.15%)
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.