TCO: Historical Prices for TAUBMAN CENTERS INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	33.34	33.93	33.24	33.79	530,400	33.79
19-Nov-09	34.13	34.13	33.64	33.76	953,500	33.76
18-Nov-09	33.86	34.43	33.55	34.43	1,244,700	34.43
17-Nov-09	34.42	34.54	33.69	33.75	1,193,500	33.75
16-Nov-09	34.16	34.80	33.57	34.52	1,018,900	34.52
13-Nov-09	33.59	34.00	33.30	33.60	585,100	33.60
12-Nov-09	33.52	33.81	33.02	33.30	772,900	33.30
11-Nov-09	32.87	33.56	32.69	33.47	656,100	33.47
10-Nov-09	32.45	32.93	32.01	32.70	558,600	32.70
9-Nov-09	32.07	32.86	31.70	32.81	1,054,100	32.81
6-Nov-09	30.92	31.92	30.60	31.61	1,075,400	31.61
5-Nov-09	31.03	31.37	30.17	31.36	1,347,000	31.36
4-Nov-09	31.96	32.27	30.82	30.91	907,500	30.91
3-Nov-09	30.19	31.87	30.03	31.80	1,261,400	31.80
2-Nov-09	30.66	31.29	29.65	30.46	976,800	30.46
30-Oct-09	31.16	31.78	30.12	30.51	1,396,500	30.51
29-Oct-09	30.88	31.37	30.72	31.27	1,801,100	31.27
28-Oct-09	31.67	32.24	30.35	30.40	1,144,400	30.40
27-Oct-09	33.63	34.37	31.69	31.90	1,657,900	31.90
26-Oct-09	33.80	34.63	33.09	33.26	1,378,400	33.26
23-Oct-09	34.02	34.15	33.49	33.70	786,900	33.70
22-Oct-09	33.08	34.01	32.48	33.81	1,201,700	33.81
21-Oct-09	32.90	33.81	32.89	33.06	1,246,500	33.06
20-Oct-09	34.00	34.00	32.98	33.02	1,150,400	33.02
19-Oct-09	33.28	33.87	33.05	33.79	544,900	33.79
16-Oct-09	34.28	34.41	33.12	33.22	825,900	33.22
15-Oct-09	35.01	35.01	34.40	34.66	585,000	34.66
14-Oct-09	34.93	35.06	33.71	35.01	1,821,400	35.01
13-Oct-09	34.13	34.45	33.36	34.15	689,200	34.15
12-Oct-09	34.88	35.00	34.06	34.32	390,500	34.32
9-Oct-09	34.50	35.03	33.92	34.57	899,700	34.57
8-Oct-09	34.20	35.15	34.15	34.67	715,000	34.67
7-Oct-09	33.68	33.99	33.10	33.85	508,000	33.85
6-Oct-09	34.04	34.71	33.16	33.70	663,800	33.70
5-Oct-09	33.80	34.47	33.32	33.74	1,278,700	33.74
2-Oct-09	32.59	34.05	32.14	33.25	1,777,800	33.25
1-Oct-09	36.05	36.05	33.42	33.48	1,772,100	33.48
30-Sep-09	36.07	36.60	35.12	36.08	1,267,300	36.08
29-Sep-09	35.71	36.18	35.33	35.78	1,530,100	35.78
28-Sep-09	34.43	35.75	34.40	35.73	762,400	35.73
25-Sep-09	33.85	35.09	33.58	34.32	1,616,100	34.32
24-Sep-09	35.27	35.86	34.04	34.13	1,881,300	34.13
23-Sep-09	37.23	37.46	35.73	35.75	1,547,800	35.75
22-Sep-09	36.00	37.58	35.48	37.37	2,022,300	37.37
21-Sep-09	36.30	36.53	35.57	35.92	707,300	35.92
18-Sep-09	36.50	37.30	35.96	36.53	1,090,900	36.53
17-Sep-09	36.99	38.63	36.25	36.31	1,481,900	36.31
16-Sep-09	35.56	37.35	35.40	37.21	1,360,000	37.21
15-Sep-09	34.70	35.93	34.35	35.34	1,466,900	35.34
14-Sep-09	33.57	34.53	33.03	34.52	868,600	34.52
11-Sep-09	33.73	34.22	33.35	33.81	788,100	33.81
11-Sep-09	$ 0.415 Dividend
10-Sep-09	33.43	34.22	32.98	34.17	775,100	33.75
9-Sep-09	31.95	33.96	31.75	33.70	1,836,500	33.29
8-Sep-09	31.11	32.18	31.11	32.08	1,247,100	31.69
4-Sep-09	30.15	30.96	29.92	30.84	1,000,600	30.47
3-Sep-09	30.00	30.53	29.28	30.35	827,600	29.98
2-Sep-09	29.44	29.91	29.31	29.45	1,069,000	29.09
1-Sep-09	31.37	31.65	29.65	29.83	1,419,700	29.47
31-Aug-09	32.18	32.21	31.23	31.67	989,500	31.29
28-Aug-09	31.99	32.41	31.67	32.38	1,291,900	31.99
27-Aug-09	31.43	31.87	30.48	31.81	1,029,700	31.42
26-Aug-09	30.37	31.55	30.23	31.43	1,369,800	31.05
25-Aug-09	30.02	30.77	29.77	30.54	727,900	30.17
24-Aug-09	30.27	30.75	29.79	29.90	775,700	29.54
21-Aug-09	29.60	30.31	29.28	30.02	950,400	29.66
20-Aug-09	28.14	29.16	27.97	29.13	652,100	28.78
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions