TCO - Taubman Centers, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201936.6137.3036.2436.8436.84352,600
Oct 17, 201936.7437.1436.6136.8136.81261,100
Oct 16, 201936.4037.0236.1936.8336.83406,700
Oct 15, 201936.7536.9436.1336.4136.41349,300
Oct 14, 201936.6736.7836.0836.5636.56402,200
Oct 11, 201936.2937.8536.0836.6236.62577,700
Oct 10, 201936.6937.0636.0236.2736.27488,500
Oct 09, 201937.4137.6136.2936.5836.58444,300
Oct 08, 201937.0537.5436.6337.1037.10793,900
Oct 07, 201937.7638.2437.4838.0438.04430,600
Oct 04, 201937.5037.7736.8837.7537.75473,200
Oct 03, 201937.6037.8036.5737.4937.49889,200
Oct 02, 201939.4939.4937.9338.0138.01925,300
Oct 01, 201940.7940.8539.5039.5839.58496,700
Sep 30, 201941.6341.9040.6640.8340.83500,600
Sep 27, 201941.6142.0341.4741.6341.63277,400
Sep 26, 201941.7341.7340.9541.4941.49256,400
Sep 25, 201941.3542.0441.3541.5741.57353,700
Sep 24, 201941.7541.8941.1841.4541.45389,100
Sep 23, 201941.7642.1941.4841.7041.70362,900
Sep 20, 201941.7542.8741.6842.0242.02754,100
Sep 19, 201941.9442.0041.4841.6341.63342,600
Sep 18, 201941.9142.0541.3941.7541.75342,300
Sep 17, 201942.4542.8541.0441.7941.79314,100
Sep 16, 201942.3442.6941.8042.5642.56301,900
Sep 13, 201943.0943.4342.1142.2142.21321,300
Sep 13, 20190.675 Dividend
Sep 12, 201943.7743.9242.6043.6442.97597,300
Sep 11, 201943.8544.0542.8043.4042.731,200,100
Sep 10, 201941.1843.8341.1043.8343.151,350,100
Sep 09, 201940.0741.3440.0541.1940.551,836,400
Sep 06, 201940.0240.4839.9640.1339.51945,400
Sep 05, 201940.2740.4839.6640.0039.38720,800
Sep 04, 201939.3940.2939.3840.2439.62431,000
Sep 03, 201938.7639.2538.5239.1138.51204,700
Aug 30, 201938.9539.1838.8539.0538.45222,300
Aug 29, 201938.5939.1438.5538.8938.29260,200
Aug 28, 201937.8338.6137.7038.5037.90319,300
Aug 27, 201938.2538.3837.7337.8837.29510,800
Aug 26, 201938.5638.6637.8738.0037.41426,300
Aug 23, 201939.2939.4538.1338.2037.61807,800
Aug 22, 201939.1939.9339.0839.4338.82810,000
Aug 21, 201939.7039.7939.0239.2538.64625,500
Aug 20, 201940.5440.5439.5739.6139.00393,400
Aug 19, 201940.9841.0540.2040.3639.74375,300
Aug 16, 201940.7341.2140.2640.6940.06329,500
Aug 15, 201940.3741.2140.2640.7440.11823,500
Aug 14, 201941.0541.0539.8440.0839.46492,200
Aug 13, 201941.4842.2041.2041.3640.72408,000
Aug 12, 201941.6041.8041.2141.4640.82574,200
Aug 09, 201941.2141.7640.7541.7041.06648,300
Aug 08, 201941.5641.9240.8941.3440.701,058,500
Aug 07, 201940.4741.6539.9941.3740.731,016,600
Aug 06, 201939.7940.8239.6540.6039.97871,400
Aug 05, 201939.7139.8138.5639.6239.01796,400
Aug 02, 201939.6740.1439.2340.0039.38426,600
Aug 01, 201940.5740.6739.6939.6939.08656,200
Jul 31, 201940.5541.2040.1040.5239.89449,500
Jul 30, 201940.4340.9540.2840.6940.06327,700
Jul 29, 201939.8640.7339.8640.4539.82377,900
Jul 26, 201940.3641.0539.4039.8739.25570,700
Jul 25, 201941.0641.1740.5240.7640.13254,100
Jul 24, 201940.9641.3240.4941.2140.57505,700
Jul 23, 201939.6740.8939.4540.8740.24615,100
Jul 22, 201939.9440.0939.1639.6239.01532,200
Jul 19, 201940.3940.4639.3239.8839.26569,000
Jul 18, 201940.3440.6139.6740.4239.79272,700
Jul 17, 201941.5741.6139.8740.3039.68544,200
Jul 16, 201941.1341.6540.8541.4740.83409,900
Jul 15, 201941.0541.2940.7541.1340.49256,000
Jul 12, 201941.3341.6040.8740.9040.27272,100
Jul 11, 201941.6341.8741.0041.2040.56424,200
Jul 10, 201941.6441.8540.8441.6441.00398,900
Jul 09, 201941.2541.4840.9941.4340.79262,400
Jul 08, 201941.0941.6641.0141.4240.78451,000
Jul 05, 201940.6541.2840.1941.1040.46223,600
Jul 03, 201940.5441.6440.5440.9740.34182,800
Jul 02, 201939.7940.5639.5040.5439.91647,200
Jul 01, 201941.2741.3739.3939.5838.97595,800
Jun 28, 201940.9941.4040.5740.8340.201,858,700
Jun 27, 201940.1441.3940.1440.9940.36422,200
Jun 26, 201941.1041.2440.0940.1339.51495,900
Jun 25, 201941.2541.8441.0441.1340.49441,200
Jun 24, 201942.4242.4240.7741.2340.59507,300
Jun 21, 201942.5142.5141.6542.2041.55731,700
Jun 20, 201943.8244.0542.5542.7042.04550,900
Jun 19, 201943.5443.9242.9743.7343.05680,800
Jun 18, 201944.2544.8743.4743.5942.92447,600
Jun 17, 201943.8144.4343.7343.9043.22357,500
Jun 14, 201944.1044.1343.5543.8043.12701,500
Jun 13, 201942.9144.1442.5943.9143.23595,000
Jun 13, 20190.675 Dividend
Jun 12, 201942.8143.6942.6843.3041.97683,500
Jun 11, 201942.1543.0342.0142.9341.61639,700
Jun 10, 201942.4342.4341.8441.9840.69287,600
Jun 07, 201942.8143.0242.1742.2640.96431,500
Jun 06, 201943.7643.9042.2142.6041.29637,800
Jun 05, 201944.1044.3243.4543.7442.39218,500
Jun 04, 201943.3043.9642.7943.9542.60453,200
Jun 03, 201944.5744.6043.0143.2941.96532,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...