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 (%)
Mar 02, 2009 15.40 15.45 14.36 14.60 2,658,000 -1.05(-6.71%)
Feb 27, 2009 15.71 16.56 15.37 15.65 0 -0.21(-1.32%)
Feb 26, 2009 17.03 17.49 15.73 15.86 1,649,326 -0.97(-5.76%)
Feb 25, 2009 17.26 17.69 16.12 16.83 1,689,496 -0.56(-3.22%)
Feb 24, 2009 15.99 17.45 15.52 17.39 2,379,536 +1.58(+9.99%)
Feb 23, 2009 17.61 17.70 15.66 15.81 2,293,188 -1.65(-9.45%)
Feb 20, 2009 15.35 17.64 15.30 17.46 0 +1.69(+10.72%)
Feb 19, 2009 16.65 17.28 15.57 15.77 2,099,696 -1.02(-6.08%)
Feb 18, 2009 16.97 17.10 15.90 16.79 1,939,693 +0.13(+0.78%)
Feb 17, 2009 16.93 17.25 16.21 16.66 1,974,464 -0.98(-5.56%)
Feb 13, 2009 17.96 18.73 17.56 17.64 0 -1.01(-5.42%)
Feb 12, 2009 19.09 19.09 17.27 18.65 2,698,453 -0.18(-0.96%)
Feb 11, 2009 18.90 19.66 18.07 18.83 1,549,307 -0.28(-1.47%)
Feb 10, 2009 20.62 20.98 18.63 19.11 1,616,801 -1.85(-8.83%)
Feb 09, 2009 20.40 21.05 19.93 20.96 1,172,275 +0.54(+2.64%)
Feb 06, 2009 18.73 20.76 18.51 20.42 0 +1.80(+9.67%)
Feb 05, 2009 18.17 19.10 17.69 18.62 1,782,126 -0.15(-0.80%)
Feb 04, 2009 19.56 20.00 18.59 18.77 1,772,085 -0.70(-3.60%)
Feb 03, 2009 20.46 20.48 19.23 19.47 2,002,641 -0.68(-3.37%)
Feb 02, 2009 19.29 20.28 18.82 20.15 1,548,921 +0.30(+1.51%)
Jan 30, 2009 21.31 21.69 19.32 19.85 0 -1.03(-4.93%)
Jan 29, 2009 22.22 22.86 20.62 20.88 1,786,151 -1.97(-8.62%)
Jan 28, 2009 22.03 23.01 21.13 22.85 1,798,648 +1.97(+9.43%)
Jan 27, 2009 21.02 21.63 20.39 20.88 1,219,388 -0.17(-0.81%)
Jan 26, 2009 21.75 22.17 20.23 21.05 1,519,031 -0.63(-2.91%)
Jan 23, 2009 20.21 22.23 19.40 21.68 0 +1.07(+5.19%)
Jan 22, 2009 20.61 21.92 20.02 20.61 2,201,178 -0.78(-3.65%)
Jan 21, 2009 21.07 21.70 19.77 21.39 2,984,059 +0.94(+4.60%)
Jan 20, 2009 21.97 22.24 20.06 20.45 2,580,243 -2.10(-9.31%)
Jan 16, 2009 22.76 23.06 20.96 22.55 0 +0.92(+4.25%)
Jan 15, 2009 20.46 22.60 19.11 21.63 1,803,329 +1.12(+5.46%)
Jan 14, 2009 21.15 21.15 20.15 20.51 2,188,918 -1.39(-6.35%)
Jan 13, 2009 20.98 22.44 20.52 21.90 1,360,511 +0.87(+4.14%)
Jan 12, 2009 22.94 23.15 20.54 21.03 1,444,292 -2.00(-8.68%)
Jan 09, 2009 24.40 24.72 22.86 23.03 1,424,525 -1.57(-6.38%)
Jan 08, 2009 25.00 25.64 24.32 24.60 1,150,765 -0.83(-3.26%)
Jan 07, 2009 25.49 26.43 25.12 25.43 1,187,892 -1.36(-5.08%)
Jan 06, 2009 24.87 27.20 23.92 26.79 2,271,799 +2.77(+11.53%)
Jan 05, 2009 24.27 24.59 23.70 24.02 1,622,621 -0.43(-1.76%)
Jan 02, 2009 25.46 25.77 24.26 24.45 0 -1.01(-3.97%)
Jan 01, 2009 24.84 25.70 24.23 25.46 0 +0.00(+0.00%)
Dec 31, 2008 24.84 25.70 24.23 25.46 1,062,472 +0.74(+2.99%)
Dec 30, 2008 24.78 25.14 23.92 24.72 1,293,542 +0.55(+2.28%)
Dec 29, 2008 26.10 26.10 23.61 24.17 928,721 -2.41(-9.07%)
Dec 26, 2008 26.52 26.80 25.72 26.58 0 +0.06(+0.23%)
Dec 24, 2008 26.40 26.59 25.91 26.52 370,960 +0.10(+0.38%)
Dec 23, 2008 25.89 26.79 25.20 26.42 1,459,196 +0.63(+2.44%)
Dec 22, 2008 27.01 27.72 24.64 25.79 1,557,807 -1.48(-5.43%)
Dec 19, 2008 27.43 28.40 26.25 27.27 1,659,331 +0.44(+1.64%)
Dec 18, 2008 30.81 31.50 26.59 26.83 2,011,664 -3.82(-12.46%)
Dec 17, 2008 29.49 32.29 28.70 30.65 1,663,551 +0.32(+1.06%)
Dec 16, 2008 27.00 30.42 26.38 30.33 2,035,754 +4.06(+15.45%)
Dec 15, 2008 26.70 27.32 25.31 26.27 1,397,726 -1.17(-4.26%)
Dec 12, 2008 23.47 27.60 23.47 27.44 0 +3.13(+12.88%)
Dec 11, 2008 29.21 29.67 24.05 24.31 2,642,901 -5.61(-18.75%)
Dec 10, 2008 27.49 30.09 27.28 29.92 1,601,872 +2.64(+9.68%)
Dec 09, 2008 28.32 29.29 26.89 27.28 2,347,761 -1.75(-6.03%)
Dec 08, 2008 25.96 29.49 25.19 29.03 1,907,863 +3.91(+15.57%)
Dec 05, 2008 22.05 25.48 22.05 25.12 0 +2.50(+11.05%)
Dec 04, 2008 21.00 24.44 21.00 22.62 2,685,119 +0.71(+3.24%)
Dec 03, 2008 20.14 21.99 19.41 21.91 1,887,544 +0.41(+1.91%)
Dec 02, 2008 19.28 21.86 18.66 21.50 3,040,402 +2.81(+15.03%)
Dec 01, 2008 23.00 23.00 17.82 18.69 2,760,876 -5.15(-21.60%)
Nov 28, 2008 24.70 24.79 22.86 23.84 940,686 -0.97(-3.91%)
Nov 26, 2008 24.24 25.18 22.81 24.81 2,037,471 -0.09(-0.36%)
Nov 25, 2008 24.92 26.35 22.29 24.90 2,113,544 -0.19(-0.76%)
Nov 24, 2008 21.09 25.41 20.10 25.09 2,681,199 +4.78(+23.54%)
Nov 21, 2008 19.69 21.26 17.47 20.31 2,993,221 +0.94(+4.85%)
Nov 20, 2008 20.05 22.42 18.96 19.37 2,053,175 -1.64(-7.81%)
Nov 19, 2008 25.18 25.36 20.82 21.01 1,925,766 -4.76(-18.47%)
Nov 18, 2008 26.16 26.96 24.19 25.77 1,789,884 -0.50(-1.90%)
Nov 17, 2008 26.86 27.41 25.51 26.27 1,287,907 -0.48(-1.79%)
Nov 14, 2008 29.30 29.32 26.26 26.75 0 -3.39(-11.25%)
Nov 13, 2008 25.47 30.14 24.99 30.14 2,844,553 +5.06(+20.18%)
Nov 12, 2008 26.61 27.34 24.88 25.08 1,107,096 -2.26(-8.27%)
Nov 11, 2008 27.24 28.54 26.08 27.34 994,071 -0.56(-2.01%)
Nov 10, 2008 32.00 32.00 27.50 27.90 859,041 -4.10(-12.81%)
Nov 07, 2008 30.39 32.03 28.97 32.00 0 +1.85(+6.14%)
Nov 06, 2008 31.05 31.72 29.48 30.15 858,149 -0.85(-2.74%)
Nov 05, 2008 33.35 33.35 30.76 31.00 1,178,622 -2.81(-8.31%)
Nov 04, 2008 31.86 34.09 31.70 33.81 1,127,642 +2.14(+6.76%)
Nov 03, 2008 32.80 33.27 31.02 31.67 911,705 -1.55(-4.67%)
Oct 31, 2008 31.19 34.27 30.67 33.22 0 +1.74(+5.53%)
Oct 30, 2008 31.22 31.82 30.29 31.48 1,068,516 +1.11(+3.65%)
Oct 29, 2008 31.28 32.71 29.32 30.37 1,578,057 -1.68(-5.24%)
Oct 28, 2008 27.70 32.40 25.69 32.05 1,603,317 +5.16(+19.19%)
Oct 27, 2008 28.93 31.01 26.83 26.89 1,216,865 -1.90(-6.60%)
Oct 24, 2008 26.38 30.18 26.38 28.79 0 -0.01(-0.03%)
Oct 23, 2008 29.19 30.65 26.21 28.80 2,150,224 -0.82(-2.77%)
Oct 22, 2008 30.40 32.42 27.83 29.62 2,083,919 -1.46(-4.70%)
Oct 21, 2008 32.00 33.15 30.94 31.08 987,687 -1.61(-4.93%)
Oct 20, 2008 33.50 33.71 31.34 32.69 1,058,451 -0.25(-0.76%)
Oct 17, 2008 31.00 34.48 29.30 32.94 0 +1.36(+4.31%)
Oct 16, 2008 30.68 32.56 28.51 31.58 1,571,845 +1.21(+3.98%)
Oct 15, 2008 34.72 35.97 29.62 30.37 1,316,829 -6.23(-17.02%)
Oct 14, 2008 41.57 42.63 33.72 36.60 1,060,844 -3.89(-9.61%)
Oct 13, 2008 38.25 40.49 36.19 40.49 1,620,143 +4.17(+11.48%)
Oct 10, 2008 32.47 36.55 31.47 36.32 0 +3.54(+10.80%)
Oct 09, 2008 37.54 38.45 32.78 32.78 1,605,692 -3.86(-10.53%)
Oct 08, 2008 34.57 37.84 34.56 36.64 1,830,624 +0.94(+2.63%)
Oct 07, 2008 39.60 40.53 35.29 35.70 2,027,532 -4.03(-10.14%)
Oct 06, 2008 40.68 40.68 37.60 39.73 1,448,553 -1.38(-3.36%)
Oct 03, 2008 45.15 45.73 40.64 41.11 0 -3.33(-7.49%)
Oct 02, 2008 47.73 48.20 44.20 44.44 814,565 -3.75(-7.78%)
Oct 01, 2008 49.16 49.43 47.71 48.19 597,374 -1.81(-3.62%)
Sep 30, 2008 46.49 50.79 46.49 50.00 706,366 +3.42(+7.34%)
Sep 29, 2008 48.58 49.50 46.00 46.58 918,570 -3.41(-6.82%)
Sep 26, 2008 47.03 50.00 47.03 49.99 0 +1.24(+2.54%)
Sep 25, 2008 49.30 49.30 47.25 48.75 685,406 +0.42(+0.87%)
Sep 24, 2008 50.25 50.40 46.88 48.33 914,410 -2.00(-3.97%)
Sep 23, 2008 51.50 52.31 49.97 50.33 552,529 -0.44(-0.87%)
Sep 22, 2008 54.75 54.75 50.14 50.77 780,078 -4.63(-8.36%)
Sep 19, 2008 53.12 65.99 51.68 55.40 0 +2.57(+4.86%)
Sep 18, 2008 48.03 112.36 46.00 52.83 1,816,034 +5.47(+11.55%)
Sep 17, 2008 47.52 49.45 46.29 47.36 900,560 -2.02(-4.09%)
Sep 16, 2008 47.59 49.83 46.68 49.38 1,495,781 +1.57(+3.28%)
Sep 15, 2008 48.90 50.25 47.70 47.81 1,058,678 -3.33(-6.51%)
Sep 12, 2008 49.21 51.16 49.10 51.14 0 +1.23(+2.46%)
Sep 11, 2008 48.55 50.01 48.28 49.91 492,310 +0.26(+0.52%)
Sep 10, 2008 49.50 50.10 48.51 49.65 482,503 +0.69(+1.41%)
Sep 09, 2008 50.50 51.23 48.64 48.96 882,987 -1.83(-3.60%)
Sep 08, 2008 51.21 51.53 49.55 50.79 1,208,784 +2.09(+4.29%)
Sep 05, 2008 48.40 48.90 47.54 48.70 0 +0.19(+0.39%)
Sep 04, 2008 49.50 50.22 48.48 48.51 496,944 -1.56(-3.12%)
Sep 03, 2008 50.61 50.73 48.72 50.07 917,344 -0.25(-0.50%)
Sep 02, 2008 49.86 50.99 49.39 50.32 1,524,440 +1.78(+3.67%)
Aug 29, 2008 47.64 49.39 47.01 48.54 0 +0.28(+0.58%)
Aug 28, 2008 47.00 48.47 47.00 48.26 691,007 +1.76(+3.78%)
Aug 27, 2008 45.41 46.90 45.41 46.50 503,629 +0.19(+0.41%)
Aug 26, 2008 46.00 46.92 45.65 46.31 526,781 +0.07(+0.15%)
Aug 25, 2008 46.84 46.84 46.19 46.24 584,328 -1.00(-2.12%)
Aug 22, 2008 46.88 47.35 46.47 47.24 0 +1.26(+2.74%)
Aug 21, 2008 45.41 46.47 45.29 45.98 765,308 -1.05(-2.23%)
Aug 20, 2008 47.54 47.55 46.01 47.03 521,074 -0.42(-0.89%)
Aug 19, 2008 48.34 48.34 47.06 47.45 538,439 -1.31(-2.69%)
Aug 18, 2008 50.11 50.29 48.31 48.76 810,393 -1.10(-2.21%)
Aug 15, 2008 50.03 50.57 49.11 49.86 0 +0.03(+0.06%)
Aug 14, 2008 47.85 49.83 47.74 49.83 494,100 +1.42(+2.93%)
Aug 13, 2008 49.68 49.94 47.63 48.41 521,919 -1.58(-3.16%)
Aug 12, 2008 50.82 51.21 49.25 49.99 526,030 -1.28(-2.50%)
Aug 11, 2008 49.50 52.07 49.45 51.27 846,557 +1.35(+2.70%)
Aug 08, 2008 47.15 50.39 47.10 49.92 689,991 +2.84(+6.03%)
Aug 07, 2008 47.66 48.60 46.66 47.08 707,808 -2.03(-4.13%)
Aug 06, 2008 47.26 49.30 47.26 49.11 549,258 +0.63(+1.30%)
Aug 05, 2008 47.00 48.61 46.54 48.48 869,998 +2.03(+4.37%)
Aug 04, 2008 47.56 47.81 46.44 46.45 820,356 -1.25(-2.62%)
Aug 01, 2008 47.87 48.04 46.44 47.70 809,195 -0.30(-0.62%)
Jul 31, 2008 48.75 49.35 46.88 48.00 1,029,353 -1.94(-3.88%)
Jul 30, 2008 51.23 51.50 48.49 49.94 998,594 -1.28(-2.50%)
Jul 29, 2008 51.22 51.22 48.09 51.22 1,033,128 +3.18(+6.62%)
Jul 28, 2008 49.56 50.47 47.73 48.04 874,948 -1.46(-2.95%)
Jul 25, 2008 48.62 51.35 48.00 49.50 1,210,661 -0.34(-0.68%)
Jul 24, 2008 53.45 53.54 48.22 49.84 1,849,518 -3.91(-7.27%)
Jul 23, 2008 50.00 53.75 49.51 53.75 1,349,243 +3.59(+7.16%)
Jul 22, 2008 47.87 50.16 47.54 50.16 954,572 +2.03(+4.22%)
Jul 21, 2008 47.67 48.35 47.10 48.13 674,743 +0.45(+0.94%)
Jul 18, 2008 47.56 47.91 46.67 47.68 668,954 -0.05(-0.10%)
Jul 17, 2008 46.85 47.75 45.61 47.73 864,868 +0.83(+1.77%)
Jul 16, 2008 43.46 46.90 42.46 46.90 1,343,676 +3.55(+8.19%)
Jul 15, 2008 43.53 44.66 42.31 43.35 1,348,171 -0.62(-1.41%)
Jul 14, 2008 46.74 46.97 43.86 43.97 980,520 -2.23(-4.83%)
Jul 11, 2008 45.64 46.90 44.93 46.20 781,275 -0.28(-0.60%)
Jul 10, 2008 45.28 47.08 44.97 46.48 785,304 +0.91(+2.00%)
Jul 09, 2008 49.44 49.44 45.15 45.57 863,733 -2.93(-6.04%)
Jul 08, 2008 45.20 48.72 44.69 48.50 975,835 +3.30(+7.30%)
Jul 07, 2008 46.02 46.95 45.06 45.20 794,782 -0.82(-1.78%)
Jul 04, 2008 47.50 47.75 46.01 46.02 359,764 +0.00(+0.00%)
Jul 03, 2008 47.50 47.75 46.01 46.02 359,764 -1.31(-2.77%)
Jul 02, 2008 48.64 48.79 47.32 47.33 769,753 -0.89(-1.85%)
Jul 01, 2008 48.34 48.44 47.21 48.22 873,973 -0.43(-0.88%)
Jun 30, 2008 49.30 49.39 47.84 48.65 768,172 -0.53(-1.08%)
Jun 27, 2008 49.89 50.18 48.47 49.18 869,232 -0.44(-0.89%)
Jun 26, 2008 50.55 50.90 49.28 49.62 593,018 -1.93(-3.74%)
Jun 25, 2008 50.80 51.92 50.74 51.55 520,966 +1.04(+2.06%)
Jun 24, 2008 50.08 50.92 49.24 50.51 734,791 +0.29(+0.58%)
Jun 23, 2008 51.67 51.83 50.22 50.22 346,883 -1.39(-2.69%)
Jun 20, 2008 52.09 52.32 51.09 51.61 346,859 -0.91(-1.73%)
Jun 19, 2008 51.40 52.72 51.06 52.52 482,392 +1.12(+2.18%)
Jun 18, 2008 52.10 52.36 51.19 51.40 518,264 -1.20(-2.28%)
Jun 17, 2008 54.21 54.38 52.50 52.60 343,387 -1.51(-2.79%)
Jun 16, 2008 52.45 54.23 52.41 54.11 304,586 +1.27(+2.40%)
Jun 13, 2008 52.42 52.84 51.58 52.84 260,453 +0.74(+1.42%)
Jun 12, 2008 52.12 53.12 51.39 52.10 383,675 -0.05(-0.10%)
Jun 11, 2008 52.78 53.05 52.00 52.15 308,333 -0.73(-1.38%)
Jun 10, 2008 52.71 53.48 51.50 52.88 1,028,224 +0.38(+0.72%)
Jun 09, 2008 54.25 54.58 52.32 52.50 375,685 -1.01(-1.89%)
Jun 06, 2008 55.37 55.61 53.26 53.51 415,761 -2.26(-4.05%)
Jun 05, 2008 55.22 55.77 54.96 55.77 482,749 +1.03(+1.88%)
Jun 04, 2008 54.53 55.31 54.09 54.74 448,924 +0.41(+0.75%)
Jun 03, 2008 53.86 54.36 53.60 54.33 559,996 +0.73(+1.36%)
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.