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 (%)
Apr 30, 2010 28.62 28.96 27.87 27.91 1,356,036 -0.83(-2.89%)
Apr 29, 2010 27.71 28.79 27.59 28.74 1,731,265 +1.37(+5.01%)
Apr 28, 2010 27.90 28.03 27.27 27.37 1,535,788 -0.17(-0.63%)
Apr 27, 2010 28.33 28.86 27.52 27.54 1,534,392 -0.71(-2.51%)
Apr 26, 2010 27.99 28.55 27.92 28.25 1,795,770 +0.03(+0.09%)
Apr 23, 2010 27.82 28.28 27.19 28.22 2,669,841 +0.41(+1.46%)
Apr 22, 2010 27.11 27.92 26.93 27.82 1,366,008 +0.34(+1.24%)
Apr 21, 2010 27.05 27.56 26.93 27.48 6,431 +0.45(+1.67%)
Apr 20, 2010 26.74 27.03 26.44 27.03 422 +0.53(+1.99%)
Apr 19, 2010 26.10 26.73 26.07 26.50 865,593 +0.23(+0.88%)
Apr 16, 2010 26.97 27.19 26.20 26.27 845,338 -0.80(-2.97%)
Apr 15, 2010 27.71 27.72 26.96 27.07 1,269,739 -0.80(-2.89%)
Apr 14, 2010 27.96 27.98 27.43 27.88 899,462 +0.13(+0.46%)
Apr 13, 2010 27.13 27.90 27.03 27.75 826,109 +0.62(+2.28%)
Apr 12, 2010 27.39 27.49 27.00 27.13 1,080,918 -0.26(-0.96%)
Apr 09, 2010 26.67 27.44 26.54 27.39 823,006 +0.85(+3.20%)
Apr 08, 2010 26.35 26.62 26.21 26.54 544,394 +0.15(+0.56%)
Apr 07, 2010 27.05 27.27 26.15 26.40 939,576 -0.65(-2.40%)
Apr 06, 2010 26.27 27.09 26.13 27.05 1,361,902 +0.59(+2.21%)
Apr 05, 2010 25.84 26.50 25.84 26.46 627,286 +0.67(+2.59%)
Apr 01, 2010 25.82 25.79 25.79 25.79 521,048 +0.10(+0.40%)
Mar 31, 2010 25.89 26.00 25.65 25.69 898,332 -0.34(-1.31%)
Mar 30, 2010 26.54 26.56 25.98 26.03 584,164 -0.52(-1.96%)
Mar 29, 2010 26.51 26.65 26.42 26.55 495,244 +0.06(+0.24%)
Mar 26, 2010 26.90 26.90 26.36 26.49 924,731 -0.27(-1.01%)
Mar 25, 2010 26.65 27.00 26.62 26.76 1,593,162 +0.26(+1.00%)
Mar 24, 2010 26.36 26.67 26.27 26.49 570,670 +0.02(+0.07%)
Mar 23, 2010 26.95 26.95 26.39 26.47 894,587 -0.44(-1.65%)
Mar 22, 2010 25.88 26.95 25.88 26.92 814,044 +0.77(+2.95%)
Mar 19, 2010 26.52 26.63 26.00 26.15 1,036,516 -0.37(-1.41%)
Mar 18, 2010 26.96 27.10 26.51 26.52 660,703 -0.46(-1.72%)
Mar 17, 2010 26.56 27.06 26.31 26.98 668,701 +0.54(+2.04%)
Mar 16, 2010 25.74 26.64 25.72 26.44 1,319,404 +0.85(+3.32%)
Mar 15, 2010 25.42 25.65 25.39 25.59 606,778 -0.07(-0.28%)
Mar 12, 2010 25.93 25.93 25.43 25.66 962,199 -0.04(-0.15%)
Mar 11, 2010 25.59 25.79 25.42 25.70 1,025,965 +0.02(+0.09%)
Mar 10, 2010 25.37 25.71 25.14 25.68 1,129,883 +0.24(+0.93%)
Mar 09, 2010 25.61 26.16 25.44 25.44 1,441,404 -0.21(-0.82%)
Mar 08, 2010 25.13 25.81 24.97 25.65 1,375,612 +0.57(+2.26%)
Mar 05, 2010 24.56 25.13 24.36 25.09 1,009,020 +0.74(+3.03%)
Mar 04, 2010 24.13 24.40 23.95 24.35 755,657 +0.22(+0.90%)
Mar 03, 2010 24.33 24.55 24.00 24.13 1,217,291 -0.20(-0.84%)
Mar 02, 2010 24.85 24.85 24.16 24.34 2,171,670 -0.39(-1.60%)
Mar 01, 2010 24.63 24.93 24.30 24.73 895,360 +0.06(+0.26%)
Feb 26, 2010 24.42 24.93 24.42 24.67 2,184,222 -0.41(-1.65%)
Feb 25, 2010 24.26 25.27 24.11 25.08 3,387,989 +0.44(+1.78%)
Feb 24, 2010 23.82 24.65 23.79 24.64 1,508,465 +0.75(+3.12%)
Feb 23, 2010 23.77 24.06 23.62 23.90 1,179,972 +0.10(+0.43%)
Feb 22, 2010 23.88 23.89 23.55 23.79 1,015,190 +0.10(+0.40%)
Feb 19, 2010 24.00 24.26 23.66 23.70 1,329,976 -0.50(-2.08%)
Feb 18, 2010 23.72 24.35 23.69 24.20 2,444,753 +0.29(+1.23%)
Feb 17, 2010 23.14 24.07 23.07 23.91 3,617,956 +1.13(+4.98%)
Feb 16, 2010 22.27 22.87 21.88 22.78 1,834,325 +0.77(+3.50%)
Feb 12, 2010 21.08 22.00 22.00 22.00 1,486,921 +0.71(+3.32%)
Feb 11, 2010 20.82 21.33 20.56 21.30 1,211,150 +0.34(+1.64%)
Feb 10, 2010 20.41 21.42 20.53 20.95 1,895,771 +0.54(+2.65%)
Feb 09, 2010 20.63 20.74 20.15 20.41 2,462,091 +0.14(+0.69%)
Feb 08, 2010 20.68 20.79 20.22 20.27 1,054,912 -0.42(-2.03%)
Feb 05, 2010 20.60 20.94 20.20 20.69 1,490,404 +0.20(+0.96%)
Feb 04, 2010 21.04 21.10 20.27 20.50 1,133,937 -0.72(-3.39%)
Feb 03, 2010 21.34 21.42 20.91 21.21 1,091,810 -0.22(-1.01%)
Feb 02, 2010 20.80 21.76 20.79 21.43 1,667,038 +0.62(+3.00%)
Feb 01, 2010 20.41 21.14 20.41 20.81 902,205 +0.64(+3.19%)
Jan 29, 2010 20.38 20.72 20.06 20.16 1,032,168 -0.12(-0.60%)
Jan 28, 2010 20.58 20.66 20.13 20.28 558,435 -0.31(-1.48%)
Jan 27, 2010 20.65 20.74 20.21 20.59 1,413,638 -0.03(-0.15%)
Jan 26, 2010 20.76 20.98 20.58 20.62 803,130 -0.20(-0.95%)
Jan 25, 2010 21.00 21.00 20.42 20.82 784,472 +0.13(+0.62%)
Jan 22, 2010 21.30 21.62 20.57 20.69 975,475 -0.61(-2.87%)
Jan 21, 2010 22.16 22.25 21.29 21.30 1,093,603 -0.75(-3.41%)
Jan 20, 2010 22.47 22.62 21.94 22.06 751,509 -0.61(-2.67%)
Jan 19, 2010 21.76 22.72 21.55 22.66 1,464,366 +1.02(+4.71%)
Jan 15, 2010 21.80 21.64 21.64 21.64 907,854 -0.13(-0.59%)
Jan 14, 2010 21.66 21.89 21.59 21.77 646,132 -0.11(-0.49%)
Jan 13, 2010 21.44 21.99 21.42 21.88 1,105,073 +0.43(+2.02%)
Jan 12, 2010 21.67 21.77 21.14 21.44 1,167,627 -0.39(-1.78%)
Jan 11, 2010 22.14 22.17 21.67 21.83 890,454 -0.04(-0.17%)
Jan 08, 2010 22.21 22.40 21.67 21.87 997,284 -0.59(-2.64%)
Jan 07, 2010 22.09 22.59 21.89 22.46 1,660,725 +0.18(+0.80%)
Jan 06, 2010 22.58 22.83 22.09 22.28 1,824,823 -0.29(-1.30%)
Jan 05, 2010 22.58 22.65 22.30 22.58 1,650,263 +0.03(+0.14%)
Jan 04, 2010 23.12 23.23 22.28 22.55 1,908,054 -0.32(-1.42%)
Dec 31, 2009 23.04 22.87 22.87 22.87 816,158 -0.20(-0.86%)
Dec 30, 2009 22.88 23.07 22.76 23.07 677,398 -0.03(-0.11%)
Dec 29, 2009 23.74 23.92 22.99 23.09 1,068,376 -0.69(-2.89%)
Dec 28, 2009 23.99 24.38 23.58 23.78 1,889,882 -0.20(-0.85%)
Dec 24, 2009 23.23 24.03 23.23 23.99 454,120 +0.54(+2.31%)
Dec 23, 2009 22.56 23.58 22.56 23.44 1,230,018 +0.94(+4.16%)
Dec 22, 2009 22.48 22.70 22.44 22.51 1,710,173 +0.00(+0.00%)
Dec 21, 2009 22.02 22.75 22.02 22.51 796,853 +0.22(+0.97%)
Dec 18, 2009 22.23 22.35 21.79 22.29 1,733,854 +0.07(+0.32%)
Dec 17, 2009 22.43 22.49 21.85 22.22 1,361,133 -0.22(-0.99%)
Dec 16, 2009 22.67 22.70 22.29 22.44 2,285,166 -0.02(-0.09%)
Dec 15, 2009 22.72 22.88 22.35 22.46 983,590 -0.42(-1.84%)
Dec 14, 2009 22.53 22.97 22.44 22.88 1,941,137 +0.34(+1.50%)
Dec 11, 2009 22.88 22.98 22.28 22.55 1,414,828 -0.43(-1.86%)
Dec 10, 2009 23.48 23.48 22.79 22.97 1,682,942 -0.27(-1.18%)
Dec 09, 2009 23.39 23.48 23.08 23.25 2,690,569 -0.17(-0.71%)
Dec 08, 2009 23.14 23.60 22.90 23.41 1,954,813 +0.10(+0.41%)
Dec 07, 2009 23.42 23.67 23.12 23.32 1,704,238 -0.18(-0.76%)
Dec 04, 2009 22.80 23.63 22.60 23.49 1,761,956 +0.67(+2.93%)
Dec 03, 2009 22.85 23.55 22.77 22.83 1,260,030 -0.04(-0.20%)
Dec 02, 2009 22.22 23.05 22.02 22.87 1,942,668 +0.41(+1.81%)
Dec 01, 2009 22.04 22.72 21.97 22.46 2,248,054 +0.58(+2.65%)
Nov 30, 2009 21.16 21.91 21.05 21.88 2,900,492 +0.85(+4.06%)
Nov 27, 2009 20.80 21.45 20.80 21.03 418,424 -0.59(-2.74%)
Nov 25, 2009 21.75 21.81 21.57 21.62 781,001 +0.05(+0.24%)
Nov 24, 2009 21.83 21.83 21.32 21.57 1,557,332 -0.41(-1.88%)
Nov 23, 2009 21.95 22.18 21.70 21.99 1,032,561 +0.46(+2.16%)
Nov 20, 2009 21.23 21.61 21.17 21.52 832,737 +0.02(+0.09%)
Nov 19, 2009 21.74 21.74 21.42 21.50 1,497,119 -0.43(-1.95%)
Nov 18, 2009 21.57 21.93 21.37 21.93 1,954,334 +0.43(+2.01%)
Nov 17, 2009 21.92 22.00 21.46 21.49 1,873,862 -0.49(-2.23%)
Nov 16, 2009 21.76 22.16 21.38 21.99 1,599,703 +0.59(+2.74%)
Nov 13, 2009 21.34 21.65 21.21 21.40 918,688 +0.19(+0.90%)
Nov 12, 2009 21.35 21.54 21.03 21.21 1,213,497 -0.11(-0.51%)
Nov 11, 2009 20.93 21.37 20.82 21.32 1,030,094 +0.49(+2.35%)
Nov 10, 2009 20.67 20.97 20.39 20.83 877,029 -0.07(-0.33%)
Nov 09, 2009 20.42 20.93 20.19 20.90 1,655,047 +0.76(+3.80%)
Nov 06, 2009 19.69 20.33 19.49 20.13 1,688,507 +0.75(+3.88%)
Nov 05, 2009 19.76 19.98 19.21 19.38 2,114,919 -0.31(-1.55%)
Nov 04, 2009 20.35 20.55 19.63 19.69 1,424,879 -0.57(-2.80%)
Nov 03, 2009 19.23 20.30 19.13 20.25 1,964,132 +0.85(+4.40%)
Nov 02, 2009 19.53 19.93 18.88 19.40 1,533,669 -0.03(-0.16%)
Oct 30, 2009 19.85 20.24 19.18 19.43 2,192,619 -0.48(-2.43%)
Oct 29, 2009 19.67 19.98 19.56 19.92 2,827,902 +0.55(+2.86%)
Oct 28, 2009 20.17 20.53 19.33 19.36 1,796,754 -0.96(-4.70%)
Oct 27, 2009 21.42 21.89 20.18 20.32 2,603,091 -0.87(-4.09%)
Oct 26, 2009 21.53 22.06 21.07 21.18 2,164,176 -0.28(-1.31%)
Oct 23, 2009 21.63 21.68 21.36 21.46 1,235,526 -0.07(-0.33%)
Oct 22, 2009 21.07 21.66 20.69 21.53 1,886,807 +0.48(+2.27%)
Oct 21, 2009 20.95 21.53 20.95 21.06 1,957,087 +0.03(+0.12%)
Oct 20, 2009 21.07 21.16 21.00 21.03 1,806,280 -0.49(-2.28%)
Oct 19, 2009 21.20 21.57 21.05 21.52 855,433 +0.36(+1.72%)
Oct 16, 2009 21.83 21.92 21.09 21.16 1,296,713 -0.92(-4.15%)
Oct 15, 2009 22.30 22.30 21.91 22.07 918,435 -0.22(-1.00%)
Oct 14, 2009 22.25 22.33 21.51 22.30 2,859,821 +0.55(+2.52%)
Oct 13, 2009 21.74 21.94 21.25 21.75 1,082,089 -0.11(-0.50%)
Oct 12, 2009 22.02 22.29 21.69 21.86 613,012 -0.16(-0.72%)
Oct 09, 2009 21.97 22.31 21.60 22.02 1,412,619 -0.06(-0.29%)
Oct 08, 2009 21.78 22.39 21.75 22.08 1,122,591 +0.52(+2.42%)
Oct 07, 2009 21.45 21.65 21.08 21.56 797,489 +0.10(+0.44%)
Oct 06, 2009 21.68 22.11 21.12 21.46 1,042,234 -0.03(-0.12%)
Oct 05, 2009 21.53 21.95 21.22 21.49 2,007,634 +0.31(+1.47%)
Oct 02, 2009 20.76 21.69 20.47 21.18 2,791,327 -0.15(-0.69%)
Oct 01, 2009 22.96 22.96 21.28 21.32 2,670,974 -1.66(-7.21%)
Sep 30, 2009 22.97 23.31 22.37 22.98 1,989,760 +0.19(+0.84%)
Sep 29, 2009 22.74 23.04 22.50 22.79 2,402,348 +0.39(+1.73%)
Sep 28, 2009 21.93 22.77 21.91 22.40 1,197,014 +0.54(+2.48%)
Sep 25, 2009 21.56 22.35 21.39 21.86 2,537,379 +0.12(+0.56%)
Sep 24, 2009 22.46 22.84 21.68 21.74 2,953,893 -1.03(-4.53%)
Sep 23, 2009 23.71 23.86 22.76 22.77 2,430,198 -1.03(-4.33%)
Sep 22, 2009 22.93 23.93 22.60 23.80 3,175,161 +0.92(+4.04%)
Sep 21, 2009 23.12 23.27 22.65 22.88 1,110,483 -0.39(-1.67%)
Sep 18, 2009 23.25 23.76 22.90 23.27 1,712,812 -0.94(-3.87%)
Sep 17, 2009 23.56 24.60 23.09 24.20 2,326,660 +0.92(+3.94%)
Sep 16, 2009 22.65 23.79 22.55 23.28 2,135,338 +0.78(+3.45%)
Sep 15, 2009 22.10 22.88 21.88 22.51 2,303,166 +0.52(+2.38%)
Sep 14, 2009 21.38 21.99 21.04 21.99 1,363,794 +0.45(+2.10%)
Sep 11, 2009 21.48 21.79 21.24 21.53 1,237,332 -0.23(-1.05%)
Sep 10, 2009 21.29 21.79 21.00 21.76 1,217,010 +0.30(+1.39%)
Sep 09, 2009 20.35 21.63 20.22 21.46 2,883,554 +1.03(+5.05%)
Sep 08, 2009 19.81 20.50 19.81 20.43 1,958,076 +0.79(+4.02%)
Sep 04, 2009 19.20 19.72 19.06 19.64 1,571,030 +0.31(+1.61%)
Sep 03, 2009 19.11 19.44 18.65 19.33 1,299,425 +0.57(+3.06%)
Sep 02, 2009 18.75 19.05 18.67 18.76 1,678,404 -0.24(-1.27%)
Sep 01, 2009 19.98 20.16 18.88 19.00 2,229,062 -1.17(-5.81%)
Aug 31, 2009 20.50 20.51 19.89 20.17 1,553,647 -0.45(-2.19%)
Aug 28, 2009 20.37 20.64 20.17 20.62 2,028,385 +0.36(+1.79%)
Aug 27, 2009 20.02 20.30 19.41 20.26 1,616,715 +0.24(+1.21%)
Aug 26, 2009 19.34 20.09 19.25 20.02 2,150,663 +0.57(+2.91%)
Aug 25, 2009 19.12 19.60 18.96 19.45 1,142,897 +0.41(+2.14%)
Aug 24, 2009 19.28 19.58 18.97 19.04 1,217,804 -0.08(-0.40%)
Aug 21, 2009 18.85 19.30 18.65 19.12 1,492,115 +0.57(+3.06%)
Aug 20, 2009 17.92 18.57 17.81 18.55 1,023,881 +0.77(+4.33%)
Aug 19, 2009 17.78 17.85 17.42 17.78 1,376,116 -0.18(-0.99%)
Aug 18, 2009 17.96 18.32 17.78 17.96 1,537,081 +0.16(+0.89%)
Aug 17, 2009 17.93 18.22 17.63 17.80 3,187,986 -0.81(-4.38%)
Aug 14, 2009 18.56 18.71 17.83 18.62 1,904,007 -0.04(-0.20%)
Aug 13, 2009 19.00 19.07 18.39 18.65 1,041,897 +0.15(+0.79%)
Aug 12, 2009 18.41 18.94 18.35 18.51 2,892,993 +0.14(+0.76%)
Aug 11, 2009 19.11 19.11 18.16 18.37 2,308,913 -0.75(-3.90%)
Aug 10, 2009 19.42 19.66 18.85 19.11 1,968,985 -0.55(-2.79%)
Aug 07, 2009 19.16 19.99 18.81 19.66 4,092,992 +0.71(+3.73%)
Aug 06, 2009 19.69 20.43 18.90 18.95 4,230,265 -0.57(-2.94%)
Aug 05, 2009 18.72 19.65 18.60 19.53 2,363,550 +0.78(+4.18%)
Aug 04, 2009 17.06 18.92 17.01 18.74 3,467,440 +1.61(+9.41%)
Aug 03, 2009 17.20 17.32 16.79 17.13 1,753,074 +0.18(+1.09%)
Jul 31, 2009 16.85 17.32 16.83 16.95 1,402,777 -0.18(-1.08%)
Jul 30, 2009 16.82 17.36 16.77 17.13 1,802,714 +0.55(+3.34%)
Jul 29, 2009 16.38 16.69 16.20 16.58 1,703,621 +0.02(+0.12%)
Jul 28, 2009 16.31 16.61 16.18 16.56 1,722,510 +0.13(+0.77%)
Jul 27, 2009 16.41 16.69 16.31 16.43 1,986,326 +0.08(+0.47%)
Jul 24, 2009 17.45 17.45 15.54 16.36 854 -0.92(-5.31%)
Jul 23, 2009 16.13 17.27 16.13 17.27 2,929,416 +0.83(+5.08%)
Jul 22, 2009 16.16 16.64 16.10 16.44 1,191,363 +0.03(+0.19%)
Jul 21, 2009 16.18 16.48 15.95 16.41 2,646,956 +0.23(+1.42%)
Jul 20, 2009 15.75 16.27 15.72 16.18 1,676,902 +0.61(+3.93%)
Jul 17, 2009 15.78 15.81 15.15 15.57 2,033,914 -0.40(-2.51%)
Jul 16, 2009 15.51 16.11 15.33 15.97 1,634,974 +0.31(+1.99%)
Jul 15, 2009 15.58 15.96 15.28 15.65 2,288,893 +0.42(+2.76%)
Jul 14, 2009 14.76 15.44 14.56 15.23 1,890,532 +0.39(+2.62%)
Jul 13, 2009 14.49 14.94 14.43 14.85 3,424,926 +0.48(+3.37%)
Jul 10, 2009 14.48 14.64 13.92 14.36 2,001,869 -0.25(-1.74%)
Jul 09, 2009 15.03 15.18 14.51 14.62 1,583,279 -0.29(-1.92%)
Jul 08, 2009 15.47 15.60 14.62 14.90 3,565,914 -0.42(-2.74%)
Jul 07, 2009 15.92 16.00 15.29 15.32 1,933,630 -0.75(-4.67%)
Jul 06, 2009 15.96 16.15 15.59 16.07 3,040,693 +0.34(+2.19%)
Jul 02, 2009 16.62 16.90 15.73 15.73 1,880,060 -1.50(-8.69%)
Jul 01, 2009 17.16 17.55 17.07 17.23 1,358,347 +0.12(+0.71%)
Jun 30, 2009 17.13 17.42 17.09 17.11 1,746,611 +0.03(+0.15%)
Jun 29, 2009 17.29 17.57 16.92 17.08 1,256,458 -0.18(-1.03%)
Jun 26, 2009 16.85 17.38 16.81 17.26 3,058,913 +0.45(+2.69%)
Jun 25, 2009 16.60 17.05 16.57 16.81 1,751,890 +0.03(+0.19%)
Jun 24, 2009 16.76 16.96 16.49 16.78 1,669,740 +0.08(+0.50%)
Jun 23, 2009 16.37 17.00 16.08 16.69 3,466,350 +0.56(+3.47%)
Jun 22, 2009 16.67 17.27 16.06 16.13 2,360,195 -1.25(-7.22%)
Jun 19, 2009 17.32 17.40 17.11 17.39 1,665,130 +0.26(+1.52%)
Jun 18, 2009 17.16 17.41 16.87 17.13 1,668,575 -0.03(-0.19%)
Jun 17, 2009 17.00 17.43 16.62 17.16 2,496,530 +0.22(+1.28%)
Jun 16, 2009 17.14 17.30 16.57 16.94 1,938,280 -0.10(-0.56%)
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.