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 29, 2020 40.21 43.12 39.48 41.34 2,175,700 +0.82(+2.02%)
May 28, 2020 41.00 41.01 40.12 40.52 474,119 -0.39(-0.95%)
May 27, 2020 41.00 41.53 39.93 40.91 1,082,119 +0.51(+1.26%)
May 26, 2020 40.35 40.55 39.81 40.40 962,559 +1.10(+2.80%)
May 22, 2020 38.40 39.37 37.55 39.30 962,100 +0.93(+2.42%)
May 21, 2020 38.49 38.70 37.96 38.37 754,457 +0.16(+0.42%)
May 20, 2020 38.86 38.86 37.68 38.21 778,511 -0.16(-0.42%)
May 19, 2020 38.50 39.24 37.91 38.37 263,479 -0.13(-0.34%)
May 18, 2020 39.25 39.89 38.31 38.50 1,407,058 -0.03(-0.08%)
May 15, 2020 38.45 40.00 38.01 38.53 1,195,000 -0.08(-0.21%)
May 14, 2020 37.27 39.54 37.27 38.61 960,324 +0.66(+1.74%)
May 13, 2020 38.71 38.83 37.08 37.95 1,623,302 -0.84(-2.17%)
May 12, 2020 40.48 40.60 38.00 38.79 3,531,773 -4.11(-9.58%)
May 11, 2020 43.83 44.15 42.30 42.90 1,977,268 -1.32(-2.99%)
May 08, 2020 43.72 44.80 43.72 44.22 959,300 +0.27(+0.61%)
May 07, 2020 42.98 44.71 42.98 43.95 687,791 +0.74(+1.71%)
May 06, 2020 43.80 44.16 42.13 43.21 1,854,887 -0.44(-1.01%)
May 05, 2020 42.54 45.12 42.54 43.65 3,044,294 +0.35(+0.81%)
May 04, 2020 40.82 43.45 40.55 43.30 2,389,460 +1.33(+3.17%)
May 01, 2020 42.15 42.66 41.70 41.97 1,144,700 -1.13(-2.62%)
Apr 30, 2020 44.02 45.19 42.82 43.10 2,812,902 -1.38(-3.10%)
Apr 29, 2020 46.33 46.48 44.42 44.48 2,473,919 -0.56(-1.24%)
Apr 28, 2020 42.01 45.35 42.00 45.04 4,854,489 +6.45(+16.71%)
Apr 27, 2020 37.64 39.07 37.33 38.59 1,330,564 +1.16(+3.10%)
Apr 24, 2020 39.00 39.00 34.51 37.43 3,798,500 -0.93(-2.42%)
Apr 23, 2020 40.90 41.18 38.14 38.36 1,636,408 -2.60(-6.35%)
Apr 22, 2020 42.25 43.06 40.40 40.96 1,420,969 -0.86(-2.06%)
Apr 21, 2020 39.92 42.41 39.78 41.82 1,202,530 +1.12(+2.75%)
Apr 20, 2020 40.68 41.45 39.79 40.70 1,235,879 -0.32(-0.78%)
Apr 17, 2020 42.40 42.68 41.00 41.02 1,540,200 +0.22(+0.54%)
Apr 16, 2020 43.33 43.78 39.74 40.80 2,162,623 -2.51(-5.80%)
Apr 15, 2020 44.90 45.19 42.62 43.31 858,403 -2.20(-4.83%)
Apr 14, 2020 45.46 46.00 44.98 45.51 1,347,508 +0.59(+1.31%)
Apr 13, 2020 46.58 46.58 44.66 44.92 909,065 -1.88(-4.02%)
Apr 09, 2020 46.70 47.51 46.00 46.80 1,330,600 +0.66(+1.43%)
Apr 08, 2020 45.63 46.43 44.74 46.14 913,152 +1.01(+2.24%)
Apr 07, 2020 44.65 46.88 44.62 45.13 1,292,520 +0.75(+1.69%)
Apr 06, 2020 44.17 44.78 43.36 44.38 1,609,891 +1.67(+3.91%)
Apr 03, 2020 42.78 43.50 41.81 42.71 1,565,900 -0.16(-0.37%)
Apr 02, 2020 41.53 43.72 41.24 42.87 1,606,343 +0.45(+1.06%)
Apr 01, 2020 40.50 42.70 39.11 42.42 2,326,041 +0.54(+1.29%)
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%)
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.