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 (%)
Feb 26, 2010 38.35 39.14 38.35 38.73 1,391,101 -0.65(-1.65%)
Feb 25, 2010 38.09 39.67 37.85 39.38 2,157,764 +0.69(+1.78%)
Feb 24, 2010 37.40 38.70 37.36 38.69 960,721 +1.17(+3.12%)
Feb 23, 2010 37.33 37.78 37.08 37.52 751,508 +0.16(+0.43%)
Feb 22, 2010 37.49 37.51 36.98 37.36 646,561 +0.15(+0.40%)
Feb 19, 2010 37.69 38.09 37.15 37.21 847,044 -0.79(-2.08%)
Feb 18, 2010 37.25 38.24 37.20 38.00 1,557,030 +0.46(+1.23%)
Feb 17, 2010 36.33 37.79 36.23 37.54 2,304,227 +1.78(+4.98%)
Feb 16, 2010 34.97 35.91 34.35 35.76 1,168,257 +1.21(+3.50%)
Feb 12, 2010 33.10 34.55 34.55 34.55 947,000 +1.11(+3.32%)
Feb 11, 2010 32.69 33.49 32.28 33.44 771,365 +0.54(+1.64%)
Feb 10, 2010 32.05 33.64 32.23 32.90 1,207,391 +0.85(+2.65%)
Feb 09, 2010 32.39 32.57 31.64 32.05 1,568,072 +0.22(+0.69%)
Feb 08, 2010 32.47 32.64 31.75 31.83 671,859 -0.66(-2.03%)
Feb 05, 2010 32.34 32.88 31.72 32.49 949,218 +0.31(+0.96%)
Feb 04, 2010 33.03 33.13 31.83 32.18 722,189 -1.13(-3.39%)
Feb 03, 2010 33.51 33.64 32.83 33.31 695,359 -0.34(-1.01%)
Feb 02, 2010 32.66 34.17 32.64 33.65 1,061,714 +0.98(+3.00%)
Feb 01, 2010 32.04 33.19 32.04 32.67 574,602 +1.01(+3.19%)
Jan 29, 2010 32.00 32.53 31.50 31.66 657,374 -0.19(-0.60%)
Jan 28, 2010 32.31 32.44 31.61 31.85 355,660 -0.48(-1.48%)
Jan 27, 2010 32.43 32.57 31.74 32.33 900,327 -0.05(-0.15%)
Jan 26, 2010 32.59 32.94 32.31 32.38 511,503 -0.31(-0.95%)
Jan 25, 2010 32.98 32.98 32.07 32.69 499,620 +0.20(+0.62%)
Jan 22, 2010 33.45 33.94 32.29 32.49 621,267 -0.96(-2.87%)
Jan 21, 2010 34.80 34.93 33.43 33.45 696,501 -1.18(-3.41%)
Jan 20, 2010 35.28 35.52 34.45 34.63 478,626 -0.95(-2.67%)
Jan 19, 2010 34.16 35.67 33.84 35.58 932,635 +1.60(+4.71%)
Jan 15, 2010 34.23 33.98 33.98 33.98 578,200 -0.20(-0.59%)
Jan 14, 2010 34.01 34.37 33.90 34.18 411,513 -0.17(-0.49%)
Jan 13, 2010 33.67 34.53 33.63 34.35 703,806 +0.68(+2.02%)
Jan 12, 2010 34.03 34.18 33.19 33.67 743,646 -0.61(-1.78%)
Jan 11, 2010 34.77 34.81 34.02 34.28 567,118 -0.06(-0.17%)
Jan 08, 2010 34.87 35.17 34.02 34.34 635,157 -0.93(-2.64%)
Jan 07, 2010 34.68 35.47 34.37 35.27 1,057,693 +0.28(+0.80%)
Jan 06, 2010 35.45 35.85 34.69 34.99 1,162,205 -0.46(-1.30%)
Jan 05, 2010 35.46 35.56 35.01 35.45 1,051,030 +0.05(+0.14%)
Jan 04, 2010 36.30 36.47 34.98 35.40 1,215,214 -0.51(-1.42%)
Dec 31, 2009 36.18 35.91 35.91 35.91 519,800 -0.31(-0.86%)
Dec 30, 2009 35.93 36.22 35.73 36.22 431,426 -0.04(-0.11%)
Dec 29, 2009 37.28 37.55 36.09 36.26 680,434 -1.08(-2.89%)
Dec 28, 2009 37.67 38.28 37.03 37.34 1,203,640 -0.32(-0.85%)
Dec 24, 2009 36.47 37.73 36.47 37.66 289,223 +0.85(+2.31%)
Dec 23, 2009 35.42 37.03 35.42 36.81 783,382 +1.47(+4.16%)
Dec 22, 2009 35.29 35.65 35.23 35.34 1,089,186 +0.00(+0.00%)
Dec 21, 2009 34.58 35.73 34.58 35.34 507,505 +0.34(+0.97%)
Dec 18, 2009 34.90 35.10 34.22 35.00 1,104,268 +0.11(+0.32%)
Dec 17, 2009 35.22 35.32 34.30 34.89 866,887 -0.35(-0.99%)
Dec 16, 2009 35.60 35.64 35.00 35.24 1,455,391 -0.03(-0.09%)
Dec 15, 2009 35.68 35.92 35.09 35.27 626,435 -0.66(-1.84%)
Dec 14, 2009 35.38 36.06 35.24 35.93 1,236,284 +0.53(+1.50%)
Dec 11, 2009 35.93 36.08 34.98 35.40 901,085 -0.67(-1.86%)
Dec 10, 2009 36.86 36.87 35.79 36.07 1,071,843 -0.43(-1.18%)
Dec 09, 2009 36.72 36.86 36.24 36.50 1,713,587 -0.26(-0.71%)
Dec 08, 2009 36.33 37.06 35.95 36.76 1,244,994 +0.15(+0.41%)
Dec 07, 2009 36.78 37.17 36.30 36.61 1,085,406 -0.28(-0.76%)
Dec 04, 2009 35.80 37.10 35.48 36.89 1,122,166 +1.05(+2.93%)
Dec 03, 2009 35.87 36.98 35.75 35.84 802,496 -0.07(-0.19%)
Dec 02, 2009 34.89 36.19 34.58 35.91 1,237,259 +0.64(+1.81%)
Dec 01, 2009 34.60 35.67 34.49 35.27 1,431,755 +0.91(+2.65%)
Nov 30, 2009 33.22 34.40 33.05 34.36 1,847,284 +1.34(+4.06%)
Nov 27, 2009 32.66 33.68 32.66 33.02 266,489 -0.93(-2.74%)
Nov 25, 2009 34.15 34.24 33.87 33.95 497,409 +0.08(+0.24%)
Nov 24, 2009 34.28 34.28 33.47 33.87 991,844 -0.65(-1.88%)
Nov 23, 2009 34.46 34.82 34.07 34.52 657,624 +0.73(+2.16%)
Nov 20, 2009 33.34 33.93 33.24 33.79 530,359 +0.03(+0.09%)
Nov 19, 2009 34.13 34.13 33.64 33.76 953,495 -0.67(-1.95%)
Nov 18, 2009 33.86 34.43 33.55 34.43 1,244,689 +0.68(+2.01%)
Nov 17, 2009 34.42 34.54 33.69 33.75 1,193,437 -0.77(-2.23%)
Nov 16, 2009 34.16 34.80 33.57 34.52 1,018,829 +0.92(+2.74%)
Nov 13, 2009 33.50 34.00 33.30 33.60 585,100 +0.30(+0.90%)
Nov 12, 2009 33.52 33.81 33.02 33.30 772,860 -0.17(-0.51%)
Nov 11, 2009 32.87 33.56 32.69 33.47 656,053 +0.77(+2.35%)
Nov 10, 2009 32.45 32.93 32.01 32.70 558,568 -0.11(-0.34%)
Nov 09, 2009 32.07 32.86 31.70 32.81 1,054,077 +1.20(+3.80%)
Nov 06, 2009 30.92 31.92 30.60 31.61 1,075,387 +1.18(+3.88%)
Nov 05, 2009 31.03 31.37 30.17 30.43 1,346,963 -0.48(-1.55%)
Nov 04, 2009 31.96 32.27 30.82 30.91 907,486 -0.89(-2.80%)
Nov 03, 2009 30.19 31.87 30.03 31.80 1,250,929 +1.34(+4.40%)
Nov 02, 2009 30.66 31.29 29.65 30.46 976,773 -0.05(-0.16%)
Oct 30, 2009 31.16 31.78 30.12 30.51 1,396,449 -0.76(-2.43%)
Oct 29, 2009 30.88 31.37 30.71 31.27 1,801,052 +0.87(+2.86%)
Oct 28, 2009 31.67 32.24 30.35 30.40 1,144,328 -1.50(-4.70%)
Oct 27, 2009 33.63 34.37 31.69 31.90 1,657,873 -1.36(-4.09%)
Oct 26, 2009 33.80 34.63 33.09 33.26 1,378,334 -0.44(-1.31%)
Oct 23, 2009 33.96 34.04 33.54 33.70 786,890 -0.11(-0.33%)
Oct 22, 2009 33.08 34.01 32.48 33.81 1,201,682 +0.75(+2.27%)
Oct 21, 2009 32.90 33.81 32.89 33.06 1,246,442 +0.04(+0.12%)
Oct 20, 2009 33.08 33.22 32.98 33.02 1,150,395 -0.77(-2.28%)
Oct 19, 2009 33.28 33.87 33.05 33.79 544,814 +0.57(+1.72%)
Oct 16, 2009 34.28 34.41 33.12 33.22 825,859 -1.44(-4.15%)
Oct 15, 2009 35.01 35.01 34.40 34.66 584,939 -0.35(-1.00%)
Oct 14, 2009 34.93 35.06 33.78 35.01 1,821,381 +0.86(+2.52%)
Oct 13, 2009 34.13 34.45 33.37 34.15 689,168 -0.17(-0.50%)
Oct 12, 2009 34.57 35.00 34.06 34.32 390,419 -0.25(-0.72%)
Oct 09, 2009 34.50 35.03 33.92 34.57 899,678 -0.10(-0.29%)
Oct 08, 2009 34.20 35.15 34.15 34.67 714,963 +0.82(+2.42%)
Oct 07, 2009 33.68 33.99 33.10 33.85 507,910 +0.15(+0.45%)
Oct 06, 2009 34.04 34.71 33.16 33.70 663,785 -0.04(-0.12%)
Oct 05, 2009 33.80 34.47 33.32 33.74 1,278,635 +0.49(+1.47%)
Oct 02, 2009 32.59 34.05 32.14 33.25 1,777,758 -0.23(-0.69%)
Oct 01, 2009 36.05 36.05 33.42 33.48 1,701,107 -2.60(-7.21%)
Sep 30, 2009 36.07 36.60 35.12 36.08 1,267,251 +0.30(+0.84%)
Sep 29, 2009 35.71 36.18 35.33 35.78 1,530,023 +0.61(+1.73%)
Sep 28, 2009 34.43 35.75 34.40 35.17 762,362 +0.85(+2.48%)
Sep 25, 2009 33.85 35.09 33.58 34.32 1,616,022 +0.19(+0.56%)
Sep 24, 2009 35.27 35.86 34.04 34.13 1,881,294 -1.62(-4.53%)
Sep 23, 2009 37.23 37.46 35.73 35.75 1,547,760 -1.62(-4.34%)
Sep 22, 2009 36.00 37.58 35.48 37.37 2,022,217 +1.45(+4.04%)
Sep 21, 2009 36.30 36.53 35.57 35.92 707,252 -0.61(-1.67%)
Sep 18, 2009 36.50 37.30 35.96 36.53 1,090,867 -1.47(-3.87%)
Sep 17, 2009 36.99 38.63 36.25 38.00 1,481,818 +1.44(+3.94%)
Sep 16, 2009 35.56 37.35 35.40 36.56 1,359,968 +1.22(+3.45%)
Sep 15, 2009 34.70 35.93 34.35 35.34 1,466,855 +0.82(+2.38%)
Sep 14, 2009 33.57 34.53 33.03 34.52 868,582 +0.71(+2.10%)
Sep 11, 2009 33.73 34.22 33.35 33.81 788,040 -0.36(-1.05%)
Sep 10, 2009 33.43 34.22 32.98 34.17 775,097 +0.47(+1.39%)
Sep 09, 2009 31.95 33.96 31.75 33.70 1,836,496 +1.62(+5.05%)
Sep 08, 2009 31.11 32.18 31.11 32.08 1,247,072 +1.24(+4.02%)
Sep 04, 2009 30.15 30.96 29.92 30.84 1,000,568 +0.49(+1.61%)
Sep 03, 2009 30.00 30.53 29.28 30.35 827,586 +0.90(+3.06%)
Sep 02, 2009 29.44 29.91 29.31 29.45 1,068,953 -0.38(-1.27%)
Sep 01, 2009 31.37 31.65 29.65 29.83 1,419,659 -1.84(-5.81%)
Aug 31, 2009 32.18 32.21 31.23 31.67 989,497 -0.71(-2.19%)
Aug 28, 2009 31.99 32.41 31.67 32.38 1,291,851 +0.57(+1.79%)
Aug 27, 2009 31.43 31.87 30.48 31.81 1,029,664 +0.38(+1.21%)
Aug 26, 2009 30.37 31.55 30.23 31.43 1,369,728 +0.89(+2.91%)
Aug 25, 2009 30.02 30.77 29.77 30.54 727,896 +0.64(+2.14%)
Aug 24, 2009 30.27 30.75 29.79 29.90 775,603 -0.12(-0.40%)
Aug 21, 2009 29.60 30.31 29.28 30.02 950,308 +0.89(+3.06%)
Aug 20, 2009 28.14 29.16 27.96 29.13 652,096 +1.21(+4.33%)
Aug 19, 2009 27.92 28.02 27.35 27.92 876,430 -0.28(-0.99%)
Aug 18, 2009 28.20 28.77 27.91 28.20 978,946 +0.25(+0.89%)
Aug 17, 2009 28.16 28.61 27.68 27.95 2,030,385 -1.28(-4.38%)
Aug 14, 2009 29.14 29.37 28.00 29.23 1,212,636 -0.06(-0.20%)
Aug 13, 2009 29.83 29.95 28.87 29.29 663,570 +0.23(+0.79%)
Aug 12, 2009 28.91 29.74 28.81 29.06 1,842,508 +0.22(+0.76%)
Aug 11, 2009 30.01 30.01 28.51 28.84 1,470,515 -1.17(-3.90%)
Aug 10, 2009 30.49 30.87 29.59 30.01 1,254,020 -0.86(-2.79%)
Aug 07, 2009 30.08 31.39 29.54 30.87 2,606,771 +1.11(+3.73%)
Aug 06, 2009 30.91 32.08 29.68 29.76 2,694,198 -0.90(-2.94%)
Aug 05, 2009 29.40 30.85 29.21 30.66 1,505,313 +1.23(+4.18%)
Aug 04, 2009 26.78 29.70 26.71 29.43 2,208,365 +2.53(+9.41%)
Aug 03, 2009 27.01 27.20 26.37 26.90 1,116,509 +0.29(+1.09%)
Jul 31, 2009 26.45 27.20 26.42 26.61 893,410 -0.29(-1.08%)
Jul 30, 2009 26.41 27.25 26.33 26.90 1,148,124 +0.87(+3.34%)
Jul 29, 2009 25.72 26.21 25.44 26.03 1,085,013 +0.03(+0.12%)
Jul 28, 2009 25.61 26.08 25.40 26.00 1,097,043 +0.20(+0.78%)
Jul 27, 2009 25.77 26.21 25.61 25.80 1,265,064 +0.12(+0.47%)
Jul 24, 2009 27.40 27.40 24.40 25.68 544 -1.44(-5.31%)
Jul 23, 2009 25.32 27.12 25.32 27.12 1,865,705 +1.31(+5.08%)
Jul 22, 2009 25.38 26.12 25.28 25.81 758,763 +0.05(+0.19%)
Jul 21, 2009 25.41 25.88 25.05 25.76 1,685,810 +0.36(+1.42%)
Jul 20, 2009 24.73 25.54 24.69 25.40 1,067,996 +0.96(+3.93%)
Jul 17, 2009 24.77 24.83 23.79 24.44 1,295,372 -0.63(-2.51%)
Jul 16, 2009 24.36 25.29 24.07 25.07 1,041,293 +0.49(+1.99%)
Jul 15, 2009 24.46 25.06 23.99 24.58 1,457,765 +0.66(+2.76%)
Jul 14, 2009 23.18 24.25 22.86 23.92 1,204,054 +0.61(+2.62%)
Jul 13, 2009 22.75 23.46 22.65 23.31 2,181,289 +0.76(+3.37%)
Jul 10, 2009 22.74 22.99 21.85 22.55 1,274,963 -0.40(-1.74%)
Jul 09, 2009 23.60 23.84 22.79 22.95 1,008,369 -0.45(-1.92%)
Jul 08, 2009 24.29 24.49 22.95 23.40 2,271,082 -0.66(-2.74%)
Jul 07, 2009 25.00 25.12 24.00 24.06 1,231,503 -1.18(-4.68%)
Jul 06, 2009 25.06 25.36 24.48 25.24 1,936,576 +0.54(+2.19%)
Jul 02, 2009 26.09 26.54 24.70 24.70 1,197,385 -2.35(-8.69%)
Jul 01, 2009 26.94 27.55 26.80 27.05 865,113 +0.19(+0.71%)
Jun 30, 2009 26.90 27.35 26.83 26.86 1,112,393 +0.04(+0.15%)
Jun 29, 2009 27.14 27.58 26.56 26.82 800,221 -0.28(-1.03%)
Jun 26, 2009 26.45 27.29 26.39 27.10 1,948,180 +0.71(+2.69%)
Jun 25, 2009 26.07 26.77 26.01 26.39 1,115,755 +0.05(+0.19%)
Jun 24, 2009 26.32 26.63 25.89 26.34 1,063,435 +0.13(+0.50%)
Jun 23, 2009 25.70 26.69 25.25 26.21 2,207,671 +0.88(+3.47%)
Jun 22, 2009 26.18 27.11 25.22 25.33 1,503,176 -1.97(-7.22%)
Jun 19, 2009 27.20 27.32 26.86 27.30 1,060,499 +0.41(+1.52%)
Jun 18, 2009 26.95 27.33 26.48 26.89 1,062,693 -0.05(-0.19%)
Jun 17, 2009 26.69 27.36 26.10 26.94 1,590,006 +0.34(+1.28%)
Jun 16, 2009 26.92 27.17 26.01 26.60 1,234,464 -0.15(-0.56%)
Jun 15, 2009 26.80 26.87 26.26 26.75 1,416,419 +12.15(+83.22%)
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.