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 (%)
Jul 31, 2018 53.71 57.24 51.79 55.91 1,286,036 +0.71(+1.29%)
Jul 30, 2018 54.06 55.28 53.65 55.20 868,553 +1.14(+2.10%)
Jul 27, 2018 55.10 55.10 53.81 54.06 694,320 -0.92(-1.67%)
Jul 26, 2018 54.78 55.39 54.65 54.98 662,411 +0.44(+0.81%)
Jul 25, 2018 53.67 54.72 53.61 54.54 551,463 +0.79(+1.48%)
Jul 24, 2018 54.32 54.39 53.45 53.75 318,500 -0.52(-0.96%)
Jul 23, 2018 54.08 54.35 53.75 54.27 362,266 +0.20(+0.37%)
Jul 20, 2018 54.51 54.55 53.78 54.07 731,606 -0.57(-1.04%)
Jul 19, 2018 53.23 54.77 53.03 54.64 734,254 +1.04(+1.93%)
Jul 18, 2018 53.09 53.63 52.81 53.60 872,178 +0.46(+0.86%)
Jul 17, 2018 53.41 53.85 53.02 53.14 861,803 -0.19(-0.35%)
Jul 16, 2018 53.63 53.65 52.91 53.33 484,456 -0.26(-0.49%)
Jul 13, 2018 54.29 54.40 53.50 53.59 357,644 -0.54(-1.00%)
Jul 12, 2018 54.13 54.31 53.76 54.13 559,511 +0.14(+0.25%)
Jul 11, 2018 53.75 54.21 53.62 54.00 451,221 +0.10(+0.18%)
Jul 10, 2018 54.00 54.29 53.55 53.90 741,098 -0.02(-0.03%)
Jul 09, 2018 54.16 54.16 53.64 53.92 536,140 -0.15(-0.28%)
Jul 06, 2018 53.99 54.45 53.77 54.07 536,501 +0.34(+0.64%)
Jul 05, 2018 53.35 53.76 52.90 53.73 700,501 +0.38(+0.71%)
Jul 03, 2018 53.35 53.35 53.35 0 +0.62(+1.18%)
Jul 02, 2018 52.85 53.18 52.17 52.73 815,324 -0.22(-0.41%)
Jun 29, 2018 53.21 53.30 52.56 52.94 1,088,113 -0.37(-0.69%)
Jun 28, 2018 53.48 53.66 52.70 53.31 614,917 -0.24(-0.45%)
Jun 27, 2018 54.21 54.43 53.48 53.56 577,584 -0.52(-0.97%)
Jun 26, 2018 54.50 54.84 53.99 54.08 581,356 -0.30(-0.55%)
Jun 25, 2018 54.82 54.98 53.55 54.38 948,247 -0.41(-0.76%)
Jun 22, 2018 53.53 54.94 53.53 54.79 1,338,172 +1.27(+2.37%)
Jun 21, 2018 52.21 53.83 51.92 53.52 876,636 +1.39(+2.66%)
Jun 20, 2018 50.90 52.31 50.90 52.13 755,109 +1.26(+2.48%)
Jun 19, 2018 50.70 51.27 50.57 50.87 616,645 +0.01(+0.02%)
Jun 18, 2018 50.39 51.02 50.03 50.86 570,040 +0.30(+0.59%)
Jun 15, 2018 51.15 50.30 50.57 1,009,299 +0.27(+0.54%)
Jun 14, 2018 50.48 50.93 50.12 50.30 1,031,865 -0.17(-0.33%)
Jun 13, 2018 51.12 51.17 50.12 50.46 1,025,443 -0.61(-1.20%)
Jun 12, 2018 50.27 51.47 49.87 51.08 739,284 +0.73(+1.45%)
Jun 11, 2018 50.36 50.62 50.06 50.35 379,396 -0.04(-0.07%)
Jun 08, 2018 50.49 50.73 50.13 50.38 540,790 -0.24(-0.48%)
Jun 07, 2018 50.13 50.84 49.89 50.62 620,410 +0.53(+1.07%)
Jun 06, 2018 49.61 50.09 735,004 +0.34(+0.68%)
Jun 05, 2018 49.54 50.33 49.52 49.75 852,049 +0.36(+0.72%)
Jun 04, 2018 48.94 49.54 48.83 49.39 724,891 +0.73(+1.50%)
Jun 01, 2018 48.70 49.13 48.35 48.66 785,836 +0.04(+0.09%)
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%)
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.