TCO - Taubman Centers, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201953.0854.0752.6953.4553.45584,300
Feb 21, 201952.5953.0952.1652.9752.97636,900
Feb 20, 201951.6952.6451.3452.5652.561,111,900
Feb 19, 201950.7551.9750.7051.6551.651,079,200
Feb 15, 201951.0651.1449.9150.5050.50672,600
Feb 14, 201948.8351.3148.8350.8550.851,553,000
Feb 13, 201948.6749.5048.5048.8748.87361,600
Feb 12, 201949.3349.3448.7248.8848.88331,800
Feb 11, 201949.2449.5048.9049.1749.17393,900
Feb 08, 201949.5749.9848.9949.2249.22244,300
Feb 07, 201949.7249.8248.8449.6649.66378,500
Feb 06, 201950.1450.3949.8950.1750.17375,700
Feb 05, 201949.5250.4649.2350.3950.39484,200
Feb 04, 201948.7049.4248.5749.4149.41363,100
Feb 01, 201949.8250.2547.8948.8248.82305,000
Jan 31, 201949.9650.0949.1049.8049.80601,600
Jan 30, 201949.7151.1249.6349.9649.96550,400
Jan 29, 201950.2050.3549.5649.6949.69457,800
Jan 28, 201949.3750.5649.2650.1250.12673,300
Jan 25, 201949.1249.8748.9849.6349.63676,200
Jan 24, 201949.2049.2048.5748.9048.90669,600
Jan 23, 201949.7149.7848.6149.2649.26275,000
Jan 22, 201950.5250.6349.3449.8149.81309,800
Jan 18, 201950.2150.8750.1350.6550.65310,800
Jan 17, 201950.1650.6549.8050.2750.27325,100
Jan 16, 201950.3850.6249.7250.1550.15383,900
Jan 15, 201949.9250.5449.8050.3950.39252,200
Jan 14, 201950.0050.1549.1949.7949.79543,400
Jan 11, 201949.8750.0948.9850.0850.08439,800
Jan 10, 201948.7050.0448.3649.8249.82674,900
Jan 09, 201949.5150.0148.7149.8249.82553,800
Jan 08, 201947.6749.5147.6749.3549.35433,400
Jan 07, 201946.1747.7746.1747.3947.39371,200
Jan 04, 201945.3146.7045.3046.0746.07267,000
Jan 03, 201944.8845.9744.7745.0345.03362,700
Jan 02, 201944.8645.4144.2844.8544.85359,400
Dec 31, 201846.2246.4544.4145.4945.49479,700
Dec 28, 201845.8946.7545.4246.2446.24507,500
Dec 27, 201845.5745.7643.9645.7045.70892,700
Dec 26, 201843.8546.0643.4446.0446.04534,200
Dec 24, 201844.6544.7043.6743.7243.72316,900
Dec 21, 201845.5246.9944.7444.9944.99931,100
Dec 20, 201846.3146.5244.6345.3845.38518,100
Dec 19, 201847.9047.9046.1446.2746.27401,400
Dec 18, 201848.2148.8647.6547.8247.82345,700
Dec 17, 201850.8651.3547.6447.8347.83449,800
Dec 14, 201850.4551.5850.4550.7850.78335,200
Dec 14, 20180.655 Dividend
Dec 13, 201850.3852.3950.3851.3850.73478,200
Dec 12, 201852.3152.4050.2850.3449.70302,100
Dec 11, 201852.7653.2151.8851.9051.24435,800
Dec 10, 201853.3253.3251.4952.4951.82482,600
Dec 07, 201853.2053.5552.6353.3952.71767,300
Dec 06, 201850.7353.4049.7353.3052.62747,500
Dec 04, 201853.1553.3551.0351.1150.46368,300
Dec 03, 201853.4653.6452.7353.1152.43378,500
Nov 30, 201852.4453.1452.2952.9452.27573,900
Nov 29, 201852.6152.7952.0352.3151.64305,900
Nov 28, 201852.0452.9951.6052.9152.24531,000
Nov 27, 201851.3052.2050.4452.0051.34877,300
Nov 26, 201850.5650.8750.3350.7950.14376,300
Nov 23, 201850.3150.7449.9450.3049.6689,300
Nov 21, 201849.9151.5049.8450.4249.78407,400
Nov 20, 201852.2252.3549.9650.1649.52473,900
Nov 19, 201851.9252.7051.9252.5251.85407,600
Nov 16, 201851.9552.1250.3651.8851.22571,300
Nov 15, 201852.7952.7951.2052.3051.63597,500
Nov 14, 201855.0755.1753.2753.4252.74533,200
Nov 13, 201854.5355.0554.0254.8854.18604,400
Nov 12, 201855.0855.9554.3654.4353.74430,500
Nov 09, 201855.5156.0354.7055.0154.31348,400
Nov 08, 201854.9655.6254.7155.6254.91186,700
Nov 07, 201855.0455.4154.4955.1954.49340,200
Nov 06, 201854.7055.2154.4654.7854.08499,000
Nov 05, 201853.6654.7253.6654.4953.80575,900
Nov 02, 201855.1855.8152.7153.3652.68686,200
Nov 01, 201855.3555.5154.6755.0954.39633,000
Oct 31, 201857.3857.3854.6955.0154.31921,000
Oct 30, 201855.8759.3955.1557.4156.681,371,700
Oct 29, 201854.4955.8854.3955.6554.94817,000
Oct 26, 201854.1254.5053.0154.0453.35524,000
Oct 25, 201852.6354.5952.3954.4353.74359,800
Oct 24, 201852.9053.4252.4752.4851.81569,400
Oct 23, 201853.0553.6152.2252.9752.29416,300
Oct 22, 201855.1155.1553.3153.3652.68506,800
Oct 19, 201853.8854.5653.8854.1753.48254,000
Oct 18, 201854.0554.6753.7453.9353.24353,300
Oct 17, 201853.9954.5453.6754.0753.38417,400
Oct 16, 201853.3554.6152.6354.1853.49588,400
Oct 15, 201852.8753.7052.3153.2352.551,184,600
Oct 12, 201854.4454.7953.0653.2252.54851,500
Oct 11, 201855.1155.1953.8253.9153.22637,700
Oct 10, 201855.5256.0454.8354.9254.221,422,300
Oct 09, 201856.1156.6255.4255.8355.12432,400
Oct 08, 201855.2056.5055.0656.1855.46607,000
Oct 05, 201855.2955.8355.0655.3954.68533,300
Oct 04, 201856.6756.6755.2955.4054.69438,100
Oct 03, 201858.5958.5956.8457.1056.37273,400
Oct 02, 201858.7759.0358.4058.5357.78317,700
Oct 01, 201859.8760.1058.6858.7157.96520,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...