TCO - Taubman Centers, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201750.3050.4049.6549.7549.75577,700
Oct 19, 201750.0550.4149.6150.2150.21749,800
Oct 18, 201750.8051.0949.8849.8949.89566,600
Oct 17, 201750.1650.8650.1650.7850.78315,600
Oct 16, 201750.9151.0649.8950.1250.12598,100
Oct 13, 201751.0451.1750.3150.9150.91513,400
Oct 12, 201750.9450.9449.9450.6950.69621,400
Oct 11, 201750.6951.1550.5451.1151.11824,500
Oct 10, 201750.4851.2450.2550.5950.591,059,500
Oct 09, 201750.5450.8150.2450.3450.34374,400
Oct 06, 201750.8850.9450.1650.4850.48586,800
Oct 05, 201750.6551.9450.5051.4051.40663,400
Oct 04, 201749.9050.6349.5550.5750.57933,100
Oct 03, 201749.3049.9848.7749.7949.79782,200
Oct 02, 201749.7249.8749.0849.2349.23510,500
Sep 29, 201750.2050.6249.5849.7049.70477,800
Sep 28, 201750.3050.9349.6250.3250.32479,300
Sep 27, 201751.3051.3049.7350.1950.19530,300
Sep 26, 201749.6051.7249.6051.3851.38964,400
Sep 25, 201749.3050.7249.2350.0050.00547,000
Sep 22, 201749.1649.6549.0749.1449.14814,000
Sep 21, 201749.5150.3149.1449.1649.16567,000
Sep 20, 201749.9650.2649.4949.5949.59539,600
Sep 19, 201750.8450.9149.8650.0650.061,215,000
Sep 18, 201750.9451.6650.5750.8250.821,201,000
Sep 15, 201752.9452.9451.8352.5252.521,168,900
Sep 14, 201751.6853.0151.6852.9752.97634,600
Sep 14, 20170.625 Dividend
Sep 13, 201751.8952.7551.7752.3151.69483,700
Sep 12, 201752.3753.2151.6851.9151.29553,100
Sep 11, 201752.4853.0752.4852.5651.93495,900
Sep 08, 201752.3052.6352.0452.4051.77443,000
Sep 07, 201752.9453.2352.1852.3651.73527,500
Sep 06, 201751.9853.2051.7352.9052.27427,700
Sep 05, 201752.7352.9451.4451.8751.25749,600
Sep 01, 201752.2853.0451.8652.6352.00395,000
Aug 31, 201752.4052.6652.0752.2451.62314,600
Aug 30, 201751.3552.4150.7252.3251.69406,600
Aug 29, 201752.2252.4751.3151.3950.78442,000
Aug 28, 201753.3953.3951.6852.4051.77478,300
Aug 25, 201752.0553.6251.9953.3652.72411,300
Aug 24, 201752.8854.0751.7551.9451.32530,200
Aug 23, 201751.4852.7851.4852.5651.93318,800
Aug 22, 201752.4552.7051.1551.4750.86683,100
Aug 21, 201752.2752.6451.8152.4251.79319,000
Aug 18, 201752.3552.4251.6252.2251.601,025,400
Aug 17, 201752.9853.5652.6452.6852.05635,900
Aug 16, 201753.6053.9652.9953.3152.67938,300
Aug 15, 201754.8454.8453.4853.6152.971,327,000
Aug 14, 201755.0255.7854.6655.0254.36550,100
Aug 11, 201754.6055.3254.0054.9554.29722,400
Aug 10, 201756.1856.2555.3555.3554.69348,800
Aug 09, 201757.1357.3356.1856.3355.66344,600
Aug 08, 201757.1357.6556.5157.0556.37464,000
Aug 07, 201756.1657.1555.8557.1256.44412,900
Aug 04, 201755.4956.2455.4656.0455.37412,600
Aug 03, 201755.7056.2355.2555.4954.83524,600
Aug 02, 201756.9056.9055.0055.6454.981,191,100
Aug 01, 201757.0458.3156.2457.0856.40914,500
Jul 31, 201757.5057.5056.1456.8756.191,099,400
Jul 28, 201760.5060.5856.7357.5056.811,271,000
Jul 27, 201760.7662.1760.5561.9061.16523,400
Jul 26, 201761.2161.6160.8261.0560.32322,300
Jul 25, 201760.6861.2860.0161.2260.49404,000
Jul 24, 201760.8761.1560.3560.5759.85288,900
Jul 21, 201761.1261.4360.0560.8860.15187,300
Jul 20, 201760.5861.2960.3061.0560.32240,200
Jul 19, 201760.2660.9260.0760.5359.81262,500
Jul 18, 201760.6760.8060.1460.2059.48326,500
Jul 17, 201760.2561.4459.8660.8360.10414,600
Jul 14, 201760.1060.7259.7860.2659.54456,300
Jul 13, 201758.6359.9658.5459.7559.04383,500
Jul 12, 201758.1859.3058.1858.5357.83468,600
Jul 11, 201758.2158.2157.2157.6056.91338,000
Jul 10, 201758.7058.8658.0158.0457.35259,200
Jul 07, 201758.1258.5657.7358.4557.75262,600
Jul 06, 201758.6758.9957.9858.1157.42364,600
Jul 05, 201760.6460.6458.9059.0458.33668,700
Jul 03, 201759.7960.8459.1860.6659.94356,800
Jun 30, 201760.2760.7859.1459.5558.84406,500
Jun 29, 201760.3561.3460.1660.1859.46508,500
Jun 28, 201759.9260.5659.6260.5559.83949,600
Jun 27, 201759.2959.9259.1559.6058.89365,300
Jun 26, 201758.7859.8458.7859.4458.73399,900
Jun 23, 201758.3258.9958.0658.7858.08363,800
Jun 22, 201757.6058.2757.4258.1957.49526,100
Jun 21, 201758.5058.9257.1757.7757.08473,900
Jun 20, 201758.5358.9958.0358.6457.94326,300
Jun 19, 201757.8858.9957.5658.7458.04563,100
Jun 16, 201759.4359.5457.4357.8157.122,635,300
Jun 15, 201759.1260.3559.1259.5258.81368,300
Jun 14, 201759.9160.1859.2259.5058.79604,100
Jun 13, 201759.8760.5559.0659.3958.68954,000
Jun 13, 20170.625 Dividend
Jun 12, 201759.7361.2259.7360.6159.27857,700
Jun 09, 201758.8960.3758.4459.8858.55378,800
Jun 08, 201760.0360.0858.2958.8457.54479,200
Jun 07, 201758.7760.4358.7659.8858.55485,300
Jun 06, 201758.5359.3657.7558.7557.45367,300
Jun 05, 201759.2559.2757.5258.4957.20882,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...