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 (%)
Mar 31, 2020 45.35 45.50 40.50 41.88 4,000,152 -3.67(-8.06%)
Mar 30, 2020 47.00 47.00 45.38 45.55 1,151,095 -0.84(-1.81%)
Mar 27, 2020 46.98 48.08 46.15 46.39 1,258,200 -1.62(-3.37%)
Mar 26, 2020 46.76 48.13 46.38 48.01 3,044,347 +1.52(+3.27%)
Mar 25, 2020 43.93 47.58 42.66 46.49 1,818,908 +2.77(+6.34%)
Mar 24, 2020 42.91 44.90 42.04 43.72 1,956,970 +1.81(+4.32%)
Mar 23, 2020 43.75 44.84 41.76 41.91 1,873,087 -1.33(-3.08%)
Mar 20, 2020 42.66 45.76 42.23 43.24 2,695,500 +0.09(+0.21%)
Mar 19, 2020 40.18 43.95 38.54 43.15 2,730,144 +2.55(+6.28%)
Mar 18, 2020 43.00 46.88 39.84 40.60 4,302,824 -4.14(-9.25%)
Mar 17, 2020 42.03 44.84 42.00 44.74 3,257,674 +3.02(+7.24%)
Mar 16, 2020 42.75 45.70 41.72 41.72 4,125,795 -6.40(-13.30%)
Mar 13, 2020 48.02 48.94 46.36 48.12 3,742,300 +1.52(+3.25%)
Mar 12, 2020 47.19 47.86 44.99 46.60 4,162,080 -2.02(-4.16%)
Mar 11, 2020 50.01 50.17 47.64 48.63 5,952,469 -1.73(-3.44%)
Mar 10, 2020 50.49 51.04 49.60 50.36 5,342,363 +0.30(+0.59%)
Mar 09, 2020 49.03 50.73 48.02 50.06 4,336,254 -0.89(-1.74%)
Mar 06, 2020 51.36 51.41 50.63 50.95 6,056,466 -0.59(-1.15%)
Mar 05, 2020 51.84 52.05 51.40 51.54 3,181,297 -0.55(-1.06%)
Mar 04, 2020 51.85 52.14 51.65 52.10 3,012,725 +0.52(+1.01%)
Mar 03, 2020 51.76 52.10 51.57 51.57 3,244,728 -0.24(-0.46%)
Mar 02, 2020 51.45 52.08 51.38 51.81 5,027,196 +0.49(+0.96%)
Feb 28, 2020 52.22 52.24 51.06 51.32 11,865,092 -0.98(-1.87%)
Feb 27, 2020 52.32 52.33 52.11 52.29 6,330,048 -0.09(-0.17%)
Feb 26, 2020 52.36 52.49 52.27 52.38 3,109,109 +0.06(+0.11%)
Feb 25, 2020 52.41 52.47 52.31 52.32 3,068,403 -0.07(-0.13%)
Feb 24, 2020 52.39 52.52 52.00 52.39 3,043,309 +0.00(+0.00%)
Feb 21, 2020 52.46 52.53 52.34 52.39 2,921,306 -0.02(-0.04%)
Feb 20, 2020 52.36 52.64 52.36 52.41 3,354,135 -0.01(-0.02%)
Feb 19, 2020 52.44 52.48 52.40 52.42 2,386,473 +0.00(+0.00%)
Feb 18, 2020 52.44 52.47 52.34 52.42 3,146,110 -0.07(-0.13%)
Feb 14, 2020 52.44 52.49 52.39 52.49 2,341,529 +0.07(+0.13%)
Feb 13, 2020 52.35 52.43 52.27 52.42 3,375,272 +0.05(+0.09%)
Feb 12, 2020 52.40 52.46 52.29 52.37 10,738,690 -0.02(-0.04%)
Feb 11, 2020 52.36 52.51 52.34 52.39 11,120,896 +0.03(+0.06%)
Feb 10, 2020 52.39 52.49 52.19 52.36 28,438,628 +18.19(+53.22%)
Feb 07, 2020 34.65 34.71 33.78 34.17 2,226,588 -0.56(-1.62%)
Feb 06, 2020 33.35 34.82 33.35 34.74 1,981,291 +1.43(+4.29%)
Feb 05, 2020 31.41 33.74 31.41 33.31 3,503,001 +2.30(+7.41%)
Feb 04, 2020 27.85 31.63 26.97 31.01 7,912,865 +3.16(+11.36%)
Feb 03, 2020 26.12 29.10 25.97 27.85 4,014,171 +1.80(+6.93%)
Jan 31, 2020 26.73 26.74 25.87 26.04 1,101,018 -0.75(-2.80%)
Jan 30, 2020 27.48 27.59 26.44 26.79 888,015 -0.84(-3.03%)
Jan 29, 2020 28.18 28.26 27.58 27.63 1,001,462 -0.46(-1.65%)
Jan 28, 2020 28.69 28.97 28.08 28.09 776,000 -0.55(-1.93%)
Jan 27, 2020 30.09 30.17 28.47 28.65 1,509,999 -1.96(-6.41%)
Jan 24, 2020 31.14 31.45 30.60 30.61 748,891 -0.53(-1.71%)
Jan 23, 2020 31.08 31.34 30.69 31.14 377,563 +0.06(+0.19%)
Jan 22, 2020 32.00 32.37 30.92 31.08 640,674 -0.89(-2.78%)
Jan 21, 2020 31.54 32.26 31.43 31.97 1,050,478 +0.46(+1.47%)
Jan 17, 2020 31.56 32.11 31.38 31.50 924,904 -0.05(-0.16%)
Jan 16, 2020 30.98 31.71 30.85 31.55 778,308 +0.61(+1.97%)
Jan 15, 2020 31.18 31.41 30.51 30.94 730,411 -0.23(-0.73%)
Jan 14, 2020 30.92 31.20 30.61 31.17 604,606 +0.23(+0.73%)
Jan 13, 2020 30.01 31.02 29.87 30.94 829,993 +1.01(+3.36%)
Jan 10, 2020 31.27 31.27 29.87 29.94 1,666,694 -1.28(-4.11%)
Jan 09, 2020 31.53 31.54 31.05 31.22 1,081,577 -0.32(-1.00%)
Jan 08, 2020 30.78 31.63 30.72 31.53 1,120,588 +0.74(+2.40%)
Jan 07, 2020 30.61 30.86 30.17 30.79 594,070 +0.07(+0.22%)
Jan 06, 2020 30.16 30.94 30.11 30.73 1,234,944 +0.46(+1.53%)
Jan 03, 2020 29.23 30.36 29.01 30.26 979,483 +0.83(+2.81%)
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.