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 (%)
Dec 29, 2020 42.99 42.99 42.99 0 +0.00(+0.00%)
Dec 28, 2020 42.96 42.99 42.96 42.99 6,278,152 +0.04(+0.09%)
Dec 24, 2020 42.96 42.98 42.94 42.95 771,100 -0.01(-0.02%)
Dec 23, 2020 42.97 42.98 42.91 42.96 1,731,189 -0.04(-0.09%)
Dec 22, 2020 42.96 43.00 42.91 43.00 1,392,553 +0.05(+0.12%)
Dec 21, 2020 42.90 43.06 42.90 42.95 2,564,266 +0.04(+0.09%)
Dec 18, 2020 42.94 42.94 42.89 42.91 1,827,000 -0.03(-0.07%)
Dec 17, 2020 42.92 42.94 42.88 42.94 1,032,472 +0.01(+0.02%)
Dec 16, 2020 42.92 42.94 42.87 42.93 1,941,011 +0.01(+0.02%)
Dec 15, 2020 42.89 42.94 42.89 42.92 1,797,179 +0.03(+0.07%)
Dec 14, 2020 42.92 42.95 42.88 42.89 1,667,554 -0.02(-0.05%)
Dec 11, 2020 42.90 42.93 42.86 42.91 1,176,300 +0.00(+0.00%)
Dec 10, 2020 42.89 42.99 42.88 42.91 1,351,574 +0.00(+0.00%)
Dec 09, 2020 42.91 42.93 42.88 42.91 1,437,088 +0.01(+0.02%)
Dec 08, 2020 42.93 42.96 42.87 42.90 1,382,325 -0.04(-0.09%)
Dec 07, 2020 42.89 42.95 42.86 42.94 1,349,113 +0.05(+0.12%)
Dec 04, 2020 42.87 42.91 42.85 42.89 1,611,400 +0.02(+0.05%)
Dec 03, 2020 42.87 42.89 42.80 42.87 2,284,384 +0.04(+0.09%)
Dec 02, 2020 42.81 42.90 42.79 42.83 2,912,515 +0.03(+0.07%)
Dec 01, 2020 42.73 42.83 42.73 42.80 2,812,046 +0.08(+0.19%)
Nov 30, 2020 42.81 42.81 42.70 42.72 2,418,912 -0.05(-0.12%)
Nov 27, 2020 42.79 42.84 42.77 42.77 647,700 +0.00(+0.00%)
Nov 25, 2020 42.77 42.80 42.73 42.77 2,290,200 +0.01(+0.02%)
Nov 24, 2020 42.84 42.87 42.74 42.76 2,469,163 -0.05(-0.12%)
Nov 23, 2020 42.81 42.86 42.78 42.81 1,660,152 -0.01(-0.02%)
Nov 20, 2020 42.80 42.82 42.78 42.82 1,267,000 +0.01(+0.02%)
Nov 19, 2020 42.77 42.81 42.76 42.81 2,897,391 +0.05(+0.12%)
Nov 18, 2020 42.79 42.82 42.76 42.76 4,781,898 -0.01(-0.02%)
Nov 17, 2020 42.77 42.85 42.75 42.77 5,436,420 -0.03(-0.07%)
Nov 16, 2020 42.77 42.80 42.70 42.80 21,705,208 +3.32(+8.41%)
Nov 13, 2020 37.40 40.00 37.20 39.48 3,736,300 +2.07(+5.53%)
Nov 12, 2020 36.21 37.56 36.21 37.41 1,991,992 +1.01(+2.77%)
Nov 11, 2020 36.85 36.96 35.79 36.40 953,173 -0.42(-1.14%)
Nov 10, 2020 36.05 37.00 35.94 36.82 1,418,476 +0.80(+2.22%)
Nov 09, 2020 35.80 38.25 35.32 36.02 2,919,815 +3.15(+9.58%)
Nov 06, 2020 32.91 33.10 32.30 32.87 1,130,400 -0.02(-0.06%)
Nov 05, 2020 33.14 33.59 32.86 32.89 543,907 -0.38(-1.14%)
Nov 04, 2020 33.78 33.82 32.39 33.27 768,089 -0.43(-1.28%)
Nov 03, 2020 33.80 34.00 33.49 33.70 1,004,276 +0.02(+0.06%)
Nov 02, 2020 33.82 33.95 33.12 33.68 549,645 +0.26(+0.78%)
Oct 30, 2020 33.17 33.50 32.67 33.42 541,100 -0.01(-0.03%)
Oct 29, 2020 32.72 33.55 32.63 33.43 444,748 +0.55(+1.67%)
Oct 28, 2020 32.89 33.28 32.55 32.88 680,624 -0.40(-1.20%)
Oct 27, 2020 34.58 34.66 33.27 33.28 685,910 -1.38(-3.98%)
Oct 26, 2020 35.11 35.13 34.10 34.66 375,259 -0.69(-1.95%)
Oct 23, 2020 35.06 35.40 34.30 35.35 283,300 +0.16(+0.45%)
Oct 22, 2020 34.02 35.23 34.02 35.19 786,952 +1.16(+3.41%)
Oct 21, 2020 33.80 34.27 33.80 34.03 328,639 +0.24(+0.71%)
Oct 20, 2020 33.89 34.53 33.75 33.79 503,827 -0.10(-0.30%)
Oct 19, 2020 34.83 34.83 33.70 33.89 604,777 -0.75(-2.17%)
Oct 16, 2020 34.89 35.23 34.60 34.64 553,400 -0.38(-1.09%)
Oct 15, 2020 34.75 35.13 34.72 35.02 436,974 -0.09(-0.26%)
Oct 14, 2020 35.17 35.68 35.00 35.11 305,082 -0.26(-0.74%)
Oct 13, 2020 35.53 35.70 35.09 35.37 509,021 -0.50(-1.39%)
Oct 12, 2020 36.24 36.24 35.43 35.87 377,473 -0.48(-1.32%)
Oct 09, 2020 36.25 36.44 35.94 36.35 565,000 +0.32(+0.89%)
Oct 08, 2020 36.10 36.10 35.73 36.03 355,717 +0.12(+0.33%)
Oct 07, 2020 35.51 36.07 35.38 35.91 861,860 +0.57(+1.61%)
Oct 06, 2020 35.50 35.70 35.06 35.34 477,835 -0.06(-0.17%)
Oct 05, 2020 35.44 35.50 34.59 35.40 1,033,735 +0.27(+0.77%)
Oct 02, 2020 33.98 35.19 33.98 35.13 635,200 +0.65(+1.89%)
Oct 01, 2020 33.36 34.49 32.96 34.48 558,264 +1.19(+3.57%)
Sep 30, 2020 33.32 34.01 33.15 33.29 566,152 -0.07(-0.21%)
Sep 29, 2020 33.70 33.82 33.11 33.36 439,942 -0.60(-1.77%)
Sep 28, 2020 33.90 34.31 33.60 33.96 466,356 +0.35(+1.04%)
Sep 25, 2020 33.90 34.16 33.41 33.61 943,700 -0.89(-2.58%)
Sep 24, 2020 33.56 35.00 33.19 34.50 1,408,046 +0.79(+2.34%)
Sep 23, 2020 34.24 34.40 33.22 33.71 1,221,334 -0.49(-1.43%)
Sep 22, 2020 34.75 35.09 34.16 34.20 1,004,817 -0.42(-1.21%)
Sep 21, 2020 35.60 35.60 34.54 34.62 826,351 -1.29(-3.59%)
Sep 18, 2020 36.24 36.34 35.82 35.91 1,354,200 -0.39(-1.07%)
Sep 17, 2020 36.38 36.51 36.01 36.30 386,492 -0.30(-0.82%)
Sep 16, 2020 36.13 36.65 35.75 36.60 396,170 +0.56(+1.55%)
Sep 15, 2020 35.83 36.22 35.37 36.04 936,891 +0.33(+0.92%)
Sep 14, 2020 35.50 35.97 35.34 35.71 584,340 +0.34(+0.96%)
Sep 11, 2020 37.09 37.20 35.18 35.37 982,400 -1.68(-4.53%)
Sep 10, 2020 38.09 38.25 37.02 37.05 859,767 -1.18(-3.09%)
Sep 09, 2020 38.07 38.23 37.75 38.23 433,746 +0.73(+1.95%)
Sep 08, 2020 38.11 38.11 37.44 37.50 358,364 -0.76(-1.99%)
Sep 04, 2020 37.75 38.26 37.54 38.26 354,300 +0.47(+1.24%)
Sep 03, 2020 38.25 38.66 37.48 37.79 360,419 -0.40(-1.05%)
Sep 02, 2020 38.07 38.31 37.62 38.19 401,574 +0.05(+0.13%)
Sep 01, 2020 37.75 38.28 37.44 38.14 462,079 -0.16(-0.42%)
Aug 31, 2020 37.98 38.37 37.98 38.30 703,587 +0.13(+0.34%)
Aug 28, 2020 38.15 38.21 37.77 38.17 344,100 +0.00(+0.00%)
Aug 27, 2020 37.19 38.24 37.18 38.17 1,413,735 +1.03(+2.77%)
Aug 26, 2020 36.51 37.14 36.25 37.14 509,656 +0.61(+1.67%)
Aug 25, 2020 36.62 36.77 36.13 36.53 817,613 -0.16(-0.44%)
Aug 24, 2020 36.20 36.83 35.95 36.69 625,396 +0.37(+1.02%)
Aug 21, 2020 37.74 37.74 36.09 36.32 1,356,000 -1.43(-3.79%)
Aug 20, 2020 37.63 38.05 37.50 37.75 493,587 -0.05(-0.13%)
Aug 19, 2020 38.25 38.25 37.66 37.80 534,138 -0.45(-1.18%)
Aug 18, 2020 38.64 38.66 38.15 38.25 325,460 -0.52(-1.34%)
Aug 17, 2020 38.13 38.78 37.99 38.77 645,462 +0.44(+1.15%)
Aug 14, 2020 38.20 38.49 38.13 38.33 1,215,000 +0.09(+0.24%)
Aug 13, 2020 38.24 38.53 38.12 38.24 384,967 -0.20(-0.52%)
Aug 12, 2020 38.43 38.98 38.11 38.44 737,532 +0.10(+0.26%)
Aug 11, 2020 38.15 39.12 37.91 38.34 878,088 +0.13(+0.34%)
Aug 10, 2020 38.41 38.84 37.91 38.21 567,200 -0.17(-0.44%)
Aug 07, 2020 38.25 38.75 38.12 38.38 442,400 +0.18(+0.47%)
Aug 06, 2020 38.15 38.62 38.11 38.20 566,904 -0.05(-0.13%)
Aug 05, 2020 38.49 38.77 37.99 38.25 844,377 -0.26(-0.68%)
Aug 04, 2020 38.12 38.92 38.12 38.51 372,474 +0.11(+0.29%)
Aug 03, 2020 38.44 38.72 37.86 38.40 489,705 -0.32(-0.83%)
Jul 31, 2020 38.22 38.75 38.08 38.72 597,300 +0.54(+1.41%)
Jul 30, 2020 38.41 38.42 37.99 38.18 893,403 -0.55(-1.42%)
Jul 29, 2020 38.43 38.75 38.01 38.73 329,821 +0.46(+1.20%)
Jul 28, 2020 38.25 38.72 38.07 38.27 525,596 -0.13(-0.34%)
Jul 27, 2020 38.00 38.47 37.77 38.40 370,507 +0.36(+0.95%)
Jul 24, 2020 38.14 38.45 37.99 38.04 404,200 -0.38(-0.99%)
Jul 23, 2020 38.50 38.65 38.08 38.42 596,036 -0.22(-0.57%)
Jul 22, 2020 38.22 38.77 37.99 38.64 246,399 +0.36(+0.94%)
Jul 21, 2020 38.32 38.75 38.23 38.28 268,679 +0.12(+0.31%)
Jul 20, 2020 38.47 38.57 37.97 38.16 536,211 -0.26(-0.68%)
Jul 17, 2020 38.55 38.76 38.42 38.42 436,800 -0.10(-0.26%)
Jul 16, 2020 38.31 38.66 38.20 38.52 917,342 -0.09(-0.23%)
Jul 15, 2020 38.25 38.75 38.08 38.61 1,860,399 +1.13(+3.01%)
Jul 14, 2020 38.09 38.09 37.30 37.48 1,144,893 -0.50(-1.32%)
Jul 13, 2020 37.60 38.05 37.26 37.98 1,265,763 +0.54(+1.44%)
Jul 10, 2020 36.91 37.80 36.91 37.44 398,200 +0.44(+1.19%)
Jul 09, 2020 37.12 37.32 36.81 37.00 773,339 -0.14(-0.38%)
Jul 08, 2020 37.14 37.62 37.01 37.14 973,364 -0.09(-0.24%)
Jul 07, 2020 37.20 37.65 37.12 37.23 610,443 -0.14(-0.37%)
Jul 06, 2020 38.50 38.50 37.24 37.37 3,417,665 -0.65(-1.71%)
Jul 02, 2020 38.59 38.95 37.95 38.02 447,700 -0.41(-1.07%)
Jul 01, 2020 37.84 38.94 37.84 38.43 916,801 +0.67(+1.77%)
Jun 30, 2020 38.50 39.15 37.63 37.76 1,424,158 -0.74(-1.92%)
Jun 29, 2020 38.50 38.50 37.69 38.50 464,467 +0.27(+0.71%)
Jun 26, 2020 37.82 38.49 37.75 38.23 949,700 +0.14(+0.37%)
Jun 25, 2020 37.95 38.20 37.59 38.09 896,915 -0.06(-0.16%)
Jun 24, 2020 37.67 39.05 37.07 38.15 2,088,167 +0.03(+0.08%)
Jun 23, 2020 37.54 38.21 37.23 38.12 1,481,707 +0.70(+1.87%)
Jun 22, 2020 37.16 37.58 36.86 37.42 1,176,121 +0.11(+0.29%)
Jun 19, 2020 37.77 38.00 37.12 37.31 2,569,800 -0.04(-0.11%)
Jun 18, 2020 37.00 37.51 36.84 37.35 1,347,406 -0.05(-0.13%)
Jun 17, 2020 37.15 38.10 36.52 37.40 1,787,843 +0.26(+0.70%)
Jun 16, 2020 38.50 38.50 36.99 37.14 1,818,657 -0.50(-1.33%)
Jun 15, 2020 36.00 37.84 35.79 37.64 3,634,854 +0.56(+1.51%)
Jun 12, 2020 36.90 37.41 35.90 37.08 2,880,100 +0.81(+2.23%)
Jun 11, 2020 35.79 36.61 35.12 36.27 3,911,366 +0.10(+0.28%)
Jun 10, 2020 28.50 37.35 26.70 36.17 17,438,472 -9.08(-20.07%)
Jun 09, 2020 45.17 46.09 44.80 45.25 679,371 -0.64(-1.39%)
Jun 08, 2020 44.81 46.36 44.49 45.89 1,875,307 +1.81(+4.11%)
Jun 05, 2020 42.68 45.16 42.68 44.08 2,921,600 +3.13(+7.64%)
Jun 04, 2020 42.21 42.50 40.77 40.95 1,201,749 -1.43(-3.37%)
Jun 03, 2020 41.70 43.41 41.56 42.38 3,228,041 +0.87(+2.10%)
Jun 02, 2020 43.03 43.80 40.63 41.51 3,609,313 -0.97(-2.28%)
Jun 01, 2020 41.76 43.45 41.49 42.48 2,343,061 +1.14(+2.76%)
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%)
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.