Taubman Centers, Inc. Common Stock Historical Stock Prices

TCO 
$71.23
*  
0.07
0.1%
Get TCO Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading TCO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-JUN-2015 TO 24-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 69.87 72.265 69.48 71.23 765,882
06/24/2016 69.87 72.265 69.48 71.23 765,882
06/23/2016 70.91 71.33 70.67 71.3 288,671
06/22/2016 70.78 71.255 70.2 70.69 267,340
06/21/2016 71.05 71.14 70.55 70.73 314,303
06/20/2016 70.7 71.64 70.33 70.94 271,819
06/17/2016 70.49 70.69 69.95 70.45 355,716
06/16/2016 70.41 70.955 69.98 70.77 280,176
06/15/2016 70.01 70.89 69.94 70.57 311,161
06/14/2016 70.46 70.88 69.96 70.23 273,528
06/13/2016 70.16 70.77 69.19 70.39 321,979
06/10/2016 70.25 70.82 69.92 70.67 296,658
06/09/2016 70.4 71.3 70.305 70.67 241,413
06/08/2016 69.76 70.74 69.76 70.37 201,683
06/07/2016 69.72 70.06 69.535 69.69 236,076
06/06/2016 70.43 70.9 69.51 69.56 213,176
06/03/2016 70.21 70.76 69.74 70.4 438,473
06/02/2016 69.03 69.95 68.96 69.95 452,378
06/01/2016 68.54 69.36 68.38 69.32 383,919
05/31/2016 69.07 69.35 68.53 68.57 339,098
05/27/2016 68.83 69.49 68.56 68.9 347,866
05/26/2016 68.93 69.14 68.51 68.87 344,362
05/25/2016 68.49 69.07 67.69 68.96 469,230
05/24/2016 68.54 69.49 68.32 68.53 632,912
05/23/2016 69.18 69.98 68.22 68.28 321,446
05/20/2016 68.81 69.4 68.43 69.12 432,652
05/19/2016 68.35 68.78 67.67 68.56 371,473
05/18/2016 69.55 69.93 68.24 68.8 481,454
05/17/2016 70.3 70.34 69.03 69.88 460,860
05/16/2016 70.2 71.02 70.2 70.55 253,022
05/13/2016 70.88 71.55 69.79 70.21 576,355
05/12/2016 71.58 71.7699 69.9 71.51 1,121,748
05/11/2016 73.56 73.56 70.82 71.37 464,516
05/10/2016 73.85 73.97 73.2 73.58 202,108
05/09/2016 73.56 73.82 73.07 73.55 249,216
05/06/2016 72.73 73.42 71.94 73.38 286,331
05/05/2016 72.82 73.05 72.02 72.82 218,488
05/04/2016 71.32 74.3 71.23 72.94 916,986
05/03/2016 71.99 71.99 70.39 71.78 449,871
05/02/2016 69.45 71.33 69.29 70.93 593,770
04/29/2016 69.66 69.71 68.715 69.45 438,083
04/28/2016 69.56 70.28 69.42 69.88 265,752
04/27/2016 69.69 70.05 68.95 69.94 274,961
04/26/2016 69.8 70.5 69.5 69.81 291,810
04/25/2016 69.08 69.67 68.585 69.65 374,527
04/22/2016 68.34 69.53 68.13 69.33 511,134
04/21/2016 69.34 69.7922 67.89 68.21 444,954
04/20/2016 70.51 70.64 69.4 69.5 283,687
04/19/2016 70.36 70.69 70.09 70.62 221,811
04/18/2016 70.56 71.01 70.27 70.48 183,070
04/15/2016 69.56 70.8001 69.56 70.52 268,495
04/14/2016 69.17 69.69 68.94 69.6 410,119
04/13/2016 69.88 69.91 68.84 69.09 203,305
04/12/2016 69.31 69.88 68.8101 69.62 193,354
04/11/2016 69.5 69.75 68.92 69.1 302,031
04/08/2016 68.99 69.88 68.8101 69.4 223,993
04/07/2016 69.44 69.79 68.72 68.77 476,523
04/06/2016 69.32 70.39 69.095 69.69 514,248
04/05/2016 69.99 70.04 69.15 69.49 359,619
04/04/2016 70.71 71.1 69.87 70.35 290,560
04/01/2016 71.08 71.27 70.33 70.74 372,940
03/31/2016 70.41 71.33 70.25 71.23 299,069
03/30/2016 70.82 71.01 70.33 70.41 382,820
03/29/2016 69.5 76.12 69.4 70.62 314,367
03/28/2016 69.53 69.6975 68.93 69.65 172,404
03/24/2016 69.38 69.38 68.76 69.23 251,525
03/23/2016 69.59 70.01 69.38 69.44 441,016
03/22/2016 69.93 70.49 69.32 69.6 503,390
03/21/2016 70.11 70.39 69.65 69.9 558,155
03/18/2016 69.9 70.86 69.9 70.15 887,504
03/17/2016 69.01 70.49 68.71 69.97 901,794
03/16/2016 68.55 69.15 68.33 68.65 1,383,762
03/15/2016 71.06 71.42 67.955 68.9 1,693,321
03/14/2016 70.97 72.45 70.97 71.55 421,493
03/11/2016 71.34 71.34 70.49 70.83 712,421
03/10/2016 72.19 72.56 69.77 71.03 617,379
03/09/2016 72.8 72.98 71.32 71.7 475,236
03/08/2016 73.24 73.63 72.19 72.71 376,474
03/07/2016 73.8 74.22 73.04 73.4 251,857
03/04/2016 73.45 74.85 73.23 74.22 337,223
03/03/2016 74.11 74.16 72.96 73.5 278,227
03/02/2016 72.96 74.19 72.44 73.95 344,818
03/01/2016 71.15 73.11 71.15 73.06 356,817
02/29/2016 70.2 72.42 70.2 70.82 471,430
02/26/2016 71.2 71.45 70.48 70.65 289,038
02/25/2016 70.51 71.83 70.42 71.4 312,414
02/24/2016 69.2 70.42 68.98 70.13 267,562
02/23/2016 68.82 69.95 68.82 69.67 241,341
02/22/2016 69.58 70.55 68.69 68.85 348,967
02/19/2016 68.49 69.32 67.82 69.15 256,477
02/18/2016 67.77 68.65 67.22 68.59 399,228
02/17/2016 67.25 68.92 67.25 67.82 520,064
02/16/2016 67.27 67.85 66.95 67.07 532,207
02/12/2016 67.13 67.54 66.5 67.03 417,913
02/11/2016 64.57 68.24 63.32 66.67 850,181
02/10/2016 67.42 68.86 66.69 66.99 597,031
02/09/2016 68.07 68.5 66.905 67.04 862,884
02/08/2016 69.82 70.02 67.65 68.81 804,011
02/05/2016 70.24 70.52 69.74 70.16 522,138
02/04/2016 70.3 71.07 69.74 70.51 227,425
02/03/2016 70.87 71.1 69.9 70.7 427,850
02/02/2016 70.83 70.86 69.5 70.5 490,143
02/01/2016 70.65 71.56 70.37 70.94 443,879
01/29/2016 70.68 71.1 68.76 71.04 672,953
01/28/2016 70.19 70.91 69.02 70.03 440,949
01/27/2016 71.63 71.63 69.6008 69.92 325,591
01/26/2016 70.85 72.06 70.85 72 586,035
01/25/2016 71.59 71.985 70.39 70.63 718,909
01/22/2016 70.28 71.97 70.28 71.69 493,180
01/21/2016 70.55 71.29 69.7 69.74 540,432
01/20/2016 71.69 71.69 68.688 70.12 615,225
01/19/2016 71.93 72.73 71.055 72.49 664,235
01/15/2016 69.43 71.71 69.1201 71.18 686,527
01/14/2016 71.5 72.34 70.39 70.54 919,544
01/13/2016 73.07 74.21 71.36 71.45 603,297
01/12/2016 73.66 73.93 72.87 73.12 474,663
01/11/2016 74.17 74.83 73.77 73.94 425,032
01/08/2016 75.13 75.61 73.91 74.01 472,353
01/07/2016 76.15 76.265 74.94 74.99 546,657
01/06/2016 76.75 77.2899 76.17 76.87 449,048
01/05/2016 75.43 77.55 75.37 77.24 480,412
01/04/2016 76.03 76.03 73.94 75.16 886,119
12/31/2015 76.86 77.71 76.55 76.72 423,795
12/30/2015 77.33 77.69 77.11 77.16 204,570
12/29/2015 77.09 77.69 76.55 77.31 264,868
12/28/2015 76.53 77.02 75.685 76.86 231,344
12/24/2015 76.52 77.145 76.085 76.83 121,349
12/23/2015 75.66 76.67 75.405 76.62 337,207
12/22/2015 75.45 75.95 75.05 75.4 285,847
12/21/2015 75.25 75.57 74.61 75.26 308,240
12/18/2015 75.14 75.15 74.36 74.62 940,644
12/17/2015 75.32 75.67 75.01 75.23 476,223
12/16/2015 73.85 75.135 73.615 74.89 274,515
12/15/2015 73.2 73.93 73.13 73.55 391,348
12/14/2015 72.5 72.8 71.57 72.78 734,306
12/11/2015 71.21 72.83 71.21 72.54 561,978
12/10/2015 73.37 73.58 71.81 72.38 565,901
12/09/2015 73.15 73.76 72.59 73.23 327,193
12/08/2015 73.49 73.79 73.03 73.53 501,693
12/07/2015 74.36 74.51 73.01 73.44 576,285
12/04/2015 71.85 73.98 71.64 73.74 627,048
12/03/2015 71.6 71.79 70.87 71.49 611,652
12/02/2015 73.17 73.24 71.57 71.74 530,263
12/01/2015 72.33 73.44 72.11 73.44 391,188
11/30/2015 73.06 73.06 71.265 71.87 756,790
11/27/2015 72.22 73.21 71.72 72.98 277,231
11/25/2015 72.23 72.57 71.93 72.22 275,616
11/24/2015 72.27 72.63 71.436 72.21 627,787
11/23/2015 72.42 73.15 72.4 72.76 423,973
11/20/2015 71.87 73.31 71.3 72.58 1,312,708
11/19/2015 71.69 72.05 71.3 71.79 513,618
11/18/2015 71.53 71.85 70.895 71.63 514,536
11/17/2015 70.7 72.37 70.3 71.53 609,115
11/16/2015 69.53 70.94 69.04 70.85 766,322
11/13/2015 72.1 72.165 70.62 70.96 787,547
11/12/2015 72.01 72.3 71.47 71.82 373,147
11/11/2015 72.93 73.02 71.91 72.14 342,863
11/10/2015 72.18 73.15 72.07 72.76 424,242
11/09/2015 73.65 74.08 71.69 72.18 935,192
11/06/2015 76.4 76.56 73.75 74.25 665,609
11/05/2015 76.69 77.02 76.09 76.99 653,772
11/04/2015 77.29 77.73 76.49 76.78 340,332
11/03/2015 77.79 77.96 76.86 77.29 424,250
11/02/2015 76.89 78.28 76.52 78.19 642,009
10/30/2015 78.52 78.59 76.98 76.98 537,483
10/29/2015 78.69 78.69 77.36 78.35 485,636
10/28/2015 78.39 78.84 76.96 78.69 586,565
10/27/2015 78.1 79.74 77.53 78.35 737,600
10/26/2015 77.95 78.31 77 77.75 527,652
10/23/2015 78.4 79.3 77.71 78 620,256
10/22/2015 78.25 79.08 77.94 78.75 685,696
10/21/2015 77.52 78.28 77.52 77.89 676,673
10/20/2015 77.2 77.6 76.98 77.45 697,905
10/19/2015 76.34 77.15 76.3 77.15 478,188
10/16/2015 75.54 76.75 75.54 76.35 675,243
10/15/2015 74.52 75.92 74.46 75.54 445,418
10/14/2015 74.13 74.65 73.54 74.3 674,941
10/13/2015 73.52 74.22 73.09 73.44 283,534
10/12/2015 73.69 74.435 73.51 73.88 292,347
10/09/2015 74.22 74.46 73.08 73.5 662,996
10/08/2015 74.34 75.14 73.385 74.37 373,317
10/07/2015 73.72 74.71 73.66 74.34 555,892
10/06/2015 74.63 75.25 73.52 73.68 574,143
10/05/2015 73.64 74.74 73.5 74.53 854,449
10/02/2015 70.52 73.14 70.51 72.99 1,318,349
10/01/2015 69.5 70.59 69.4 70.26 454,897
09/30/2015 69.2 69.76 68.86 69.08 727,814
09/29/2015 67.85 68.96 67.446 68.81 337,759
09/28/2015 68.73 68.745 67.19 67.69 453,701
09/25/2015 69.2 69.835 68.052 68.97 309,992
09/24/2015 69.7 70.37 68.57 69.11 447,139
09/23/2015 69.76 70.44 69.354 69.94 402,533
09/22/2015 70.3 70.53 69.48 69.52 455,533
09/21/2015 69.61 70.75 69.53 70.65 597,478
09/18/2015 67.69 69.96 67.48 69.63 1,405,920
09/17/2015 68.61 69.62 67.94 68.49 1,086,009
09/16/2015 69.1 69.27 68.6 68.68 536,487
09/15/2015 68.88 70.47 68.6 69.19 793,435
09/14/2015 69.2 69.34 68.5708 68.83 627,483
09/11/2015 66.9 68.27 66.9 68.26 542,490
09/10/2015 67.05 68.2 67 67.29 763,817
09/09/2015 68.72 68.72 67 67.14 663,265
09/08/2015 68.19 68.28 67.4 67.96 549,302
09/04/2015 68.15 68.38 66.83 67.37 595,296
09/03/2015 68.95 69.51 68.41 68.68 330,962
09/02/2015 68.86 69.22 68.08 68.65 486,836
09/01/2015 68.5 68.87 67.8 68.4 749,618
08/31/2015 70.12 70.505 68.73 68.99 1,121,648
08/28/2015 70.51 70.83 69.94 70.31 373,875
08/27/2015 69.37 70.82 69.2 70.58 541,166
08/26/2015 68.51 69.31 67.86 69.14 707,540
08/25/2015 70.46 70.84 67.3301 67.39 815,451
08/24/2015 70.87 71.3 68.35 69.34 955,891
08/21/2015 72.38 72.66 71.62 71.62 695,803
08/20/2015 73.4 73.535 72.58 72.65 464,213
08/19/2015 74.3 74.45 73.28 73.62 445,739
08/18/2015 74.7 75.02 74.32 74.7 386,652
08/17/2015 74.71 75.12 74.11 74.93 440,431
08/14/2015 74.47 74.98 74.13 74.7 317,484
08/13/2015 74.67 75.13 73.93 74.71 471,750
08/12/2015 75.13 75.57 74 74.86 444,652
08/11/2015 76.18 76.5 75.39 75.41 487,838
08/10/2015 76.24 76.63 75.4 75.97 614,555
08/07/2015 74.92 76.17 74.23 75.97 634,088
08/06/2015 73.84 74.99 73.41 74.94 628,623
08/05/2015 74.45 74.71 73.17 73.78 610,532
08/04/2015 74.87 75.36 74.17 74.36 464,818
08/03/2015 74.85 75.5 74.62 74.74 810,820
07/31/2015 72.74 75.65 71.3 74.8 1,552,945
07/30/2015 71.01 71.3 70.59 70.6 352,861
07/29/2015 70.64 71.3325 70.2 71.13 269,787
07/28/2015 70.73 71.07 70.14 70.72 439,516
07/27/2015 71.04 71.58 70.56 70.62 514,057
07/24/2015 70.03 71.34 69.7201 70.94 446,591
07/23/2015 70.36 70.695 69.35 70.02 589,830
07/22/2015 70.54 71.05 70.3 70.36 618,008
07/21/2015 70.87 71.27 70.48 70.57 691,861
07/20/2015 70.67 71.31 70.22 71.05 732,457
07/17/2015 71.76 71.99 70.71 70.76 1,058,617
07/16/2015 70.98 71.89 70.74 71.79 513,517
07/15/2015 70.57 71.27 70.27 70.8 786,973
07/14/2015 71.23 71.32 70.47 70.74 769,739
07/13/2015 71.61 72.18 70.61 71.14 546,428
07/10/2015 70.51 71.7675 70.19 71.16 379,651
07/09/2015 71.34 71.87 70.18 70.5 413,362
07/08/2015 70.85 71.81 70.85 71.12 658,727
07/07/2015 70.83 71.6 70.52 71.3 1,294,427
07/06/2015 69.95 70.43 69.56 70.41 531,827
07/02/2015 72.13 73.16 70.27 70.36 622,855
07/01/2015 69.67 70.78 69.44 70.64 979,266
06/30/2015 70.14 70.275 69.04 69.5 1,030,636
06/29/2015 72.32 74.125 69.61 69.64 652,037
06/26/2015 71.19 72.145 70.77 71.54 936,780
06/25/2015 71.93 72.29 71.17 71.26 513,104
06/24/2015 72.73 73.16 71.83 71.96 504,102
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?