Taubman Centers, Inc. Historical Stock Prices

TCO 
$73.8
*  
0.24
0.33%
Get TCO Alerts
*Delayed - data as of Aug. 1, 2014 10:05 ET  -  Find a broker to begin trading TCO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    TCO Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 31-JUL-2013 TO 31-JUL-2014

Date Open High Low Close / Last Volume
10:05  73.47  74.05  73.06  73.80 46,203
07/31/2014 75.45 75.9 73.46 73.56 655,571
07/30/2014 75.76 76.25 75.25 75.65 427,275
07/29/2014 76.46 76.68 75.78 75.78 326,651
07/28/2014 75.97 76.75 75.61 76.41 330,474
07/25/2014 76.26 76.71 75.68 75.81 484,323
07/24/2014 76.66 77.17 76.03 76.46 397,378
07/23/2014 76.83 77.4 76.54 76.68 360,053
07/22/2014 76.97 77.06 76.53 76.71 318,478
07/21/2014 76.86 76.86 76.25 76.43 252,674
07/18/2014 76.44 77.15 76.36 76.98 256,182
07/17/2014 76.6 76.85 76.07 76.15 253,575
07/16/2014 76.96 77.255 76.23 76.73 315,824
07/15/2014 76.82 77.09 76.42 76.89 430,302
07/14/2014 76.69 77.12 76.4 76.68 226,632
07/11/2014 76.56 76.72 76.22 76.54 163,361
07/10/2014 76.16 77.11 76.15 76.44 241,390
07/09/2014 76.67 76.82 75.68 76.54 210,928
07/08/2014 76.2 76.83 76.2 76.63 384,489
07/07/2014 76.16 76.52 75.77 76.28 257,258
07/03/2014 76.61 76.61 75.77 76.24 243,293
07/02/2014 76.58 76.68 75.855 76.6 446,357
07/01/2014 75.63 76.83 75.26 76.58 622,407
06/30/2014 75.62 75.97 74.92 75.81 511,360
06/27/2014 74.64 75.62 74.41 75.41 942,763
06/26/2014 75.23 75.23 74.39 74.64 322,780
06/25/2014 74.87 75.36 74.78 75.16 441,714
06/24/2014 74.82 75.21 74.41 74.91 944,610
06/23/2014 75.4 75.5 74.8 74.88 258,286
06/20/2014 75.48 75.9 74.69 75.09 671,758
06/19/2014 75.44 75.85 75.24 75.66 465,933
06/18/2014 73.92 76.14 73.46 75.51 865,061
06/17/2014 73.36 73.97 73.01 73.68 330,481
06/16/2014 73.11 73.91 72.96 73.36 237,622
06/13/2014 73.77 73.78 72.91 73.48 229,039
06/12/2014 73.4 73.9 72.98 73.72 296,561
06/11/2014 73.98 74.365 73.49 74.07 343,239
06/10/2014 75.14 75.14 73.88 74.37 343,234
06/09/2014 76.15 76.4 74.73 75.2 282,943
06/06/2014 77.04 77.04 75.8 76.17 287,348
06/05/2014 75.45 76.88 75.24 76.8 323,164
06/04/2014 75.3 75.52 74.87 75.38 199,357
06/03/2014 75.11 75.54 74.86 75.31 130,477
06/02/2014 74.91 75.42 74.64 75.31 254,659
05/30/2014 74.39 75.15 74.08 74.9 493,918
05/29/2014 74.72 74.72 73.95 74.46 176,817
05/28/2014 74.67 74.98 73.89 74.59 455,932
05/27/2014 74.31 75.12 74.31 74.93 464,750
05/23/2014 73.87 74.3 73.34 74.11 135,587
05/22/2014 73.94 74.2 73.28 73.67 237,980
05/21/2014 73.94 74.14 73.56 73.97 283,094
05/20/2014 73.97 74.275 73.56 73.8 308,557
05/19/2014 74.49 74.49 73.655 73.9 199,826
05/16/2014 73.67 74.53 73.4 74.53 218,720
05/15/2014 73.89 74.23 73.01 73.78 292,039
05/14/2014 74.06 74.41 73.75 73.99 212,349
05/13/2014 74.74 75.33 73.85 74.02 490,261
05/12/2014 74.08 74.72 73.985 74.56 289,566
05/09/2014 74.16 74.21 73.26 73.78 258,415
05/08/2014 74.01 74.58 73.83 74.19 240,684
05/07/2014 72.8 73.98 72.8 73.9 339,821
05/06/2014 72.9 72.95 72.34 72.79 223,137
05/05/2014 72.46 73.4 72.46 73.26 193,286
05/02/2014 72.6 73.28 72.21 72.79 373,387
05/01/2014 72.85 73.22 71.84 72.8 441,742
04/30/2014 72.41 73.01 72.26 72.84 322,073
04/29/2014 73.26 73.38 72.35 72.64 231,969
04/28/2014 72.2 73.06 71.86 73.04 230,456
04/25/2014 72.46 73.596 70.99 71.93 456,301
04/24/2014 72.46 73.03 71.94 72.96 308,633
04/23/2014 72.45 72.55 71.66 72.17 453,100
04/22/2014 72.5 72.8 71.54 72.56 245,055
04/21/2014 72.01 72.45 71.73 72.43 278,344
04/17/2014 72.43 72.51 71.38 72.05 380,816
04/16/2014 72.75 72.95 72.13 72.74 451,287
04/15/2014 72.05 72.89 71.68 72.64 624,963
04/14/2014 71.93 72.15 71.27 72.02 421,584
04/11/2014 71.28 71.8 70.9 71.54 501,539
04/10/2014 71.43 71.87 71.24 71.44 457,295
04/09/2014 71.35 71.67 70.85 71.42 267,894
04/08/2014 70.87 71.38 70.3 71.3 193,179
04/07/2014 70.48 71.55 70.31 70.88 278,551
04/04/2014 70.76 70.99 70.2625 70.75 327,543
04/03/2014 70.83 70.83 69.9 70.4 230,936
04/02/2014 70.99 71.23 70.29 70.78 425,294
04/01/2014 70.76 71.04 69.99 70.98 380,085
03/31/2014 70.33 70.96 69.5 70.79 445,616
03/28/2014 69.45 70.29 69.45 70.04 406,236
03/27/2014 68.5 69.63 68.04 69.26 408,479
03/26/2014 69.93 69.93 68.42 68.5 623,169
03/25/2014 69.55 69.955 69.37 69.85 365,965
03/24/2014 69.44 69.6 68.6 69.2 274,371
03/21/2014 68.81 69.98 68.81 69.28 639,647
03/20/2014 68.72 68.79 67.48 68.69 975,607
03/19/2014 69.67 70.04 68.7 68.88 480,825
03/18/2014 69.45 69.66 69.18 69.66 274,357
03/17/2014 69.5 69.94 69.03 69.5 313,123
03/14/2014 69 69.45 68.94 69.12 216,969
03/13/2014 69.37 69.5 68.76 68.89 432,658
03/12/2014 69.29 69.95 69.26 69.75 503,773
03/11/2014 69.2 69.95 69.2 69.76 337,816
03/10/2014 69.06 69.66 68.74 69.07 310,943
03/07/2014 69.84 69.84 68.795 69.15 485,879
03/06/2014 70.53 70.7 69.67 69.82 813,003
03/05/2014 70.73 71.185 69.9 70.55 277,314
03/04/2014 70.76 71.48 70.46 70.86 515,722
03/03/2014 70.21 70.65 69.57 70.36 388,926
02/28/2014 70.06 70.75 69.81 70.45 560,790
02/27/2014 69.99 70.21 69.18 70.18 497,032
02/26/2014 70.81 71.01 69.79 69.87 654,256
02/25/2014 71.16 71.36 70.51 70.66 435,710
02/24/2014 71.04 72.11 71.01 71.02 725,652
02/21/2014 70.74 71.53 70.37 70.88 680,673
02/20/2014 70.95 71.42 70.02 70.65 500,155
02/19/2014 70.32 71.26 70.32 70.7 554,378
02/18/2014 69.53 70.55 69.27 70.52 543,567
02/14/2014 68.87 69.99 68.87 69.5 560,583
02/13/2014 69.05 69.6 68.12 68.86 742,831
02/12/2014 68.97 69.5 68.96 69.24 559,128
02/11/2014 68.44 69.48 68.26 69.06 626,632
02/10/2014 67.92 68.7 67.63 68.57 679,468
02/07/2014 68.01 69.16 67.66 67.88 679,208
02/06/2014 66.67 68.04 66.53 67.79 793,555
02/05/2014 65.24 66.4 65.02 66.38 820,231
02/04/2014 64.2 65.38 63.85 65.3 674,012
02/03/2014 64.92 64.995 63.6 64 760,372
01/31/2014 63.57 65.92 61.78 65.02 959,547
01/30/2014 63.98 64.37 63.49 64.1 954,327
01/29/2014 62.96 64.33 62.94 63.34 586,724
01/28/2014 64.08 64.14 63.64 63.64 535,740
01/27/2014 64.6 64.99 63.82 63.9 586,973
01/24/2014 66.58 66.58 64.7 64.77 754,196
01/23/2014 66.59 66.96 66.18 66.57 922,837
01/22/2014 65.99 66.59 65.77 66.55 485,452
01/21/2014 65.52 66.24 65.31 65.91 602,288
01/17/2014 66.19 66.4 65.45 65.47 1,069,363
01/16/2014 66.15 66.51 65.92 66.47 275,107
01/15/2014 66.25 66.7 66.066 66.35 487,478
01/14/2014 65.75 66.42 65.55 66.37 412,074
01/13/2014 65.6 65.935 65.3 65.77 649,285
01/10/2014 64.72 65.84 63.66 65.84 538,140
01/09/2014 65.1 65.11 63.71 64.42 425,991
01/08/2014 64.98 65.32 64.34 64.88 408,642
01/07/2014 64.92 66.09 64.67 65.25 529,480
01/06/2014 64.54 65.04 64.09 64.84 527,342
01/03/2014 64.43 64.81 64.14 64.33 354,657
01/02/2014 63.97 64.51 63.55 64.33 315,061
12/31/2013 64.56 64.88 63.8 63.92 329,910
12/30/2013 64.38 64.95 64.12 64.44 340,886
12/27/2013 64 64.23 63.55 64.1 295,209
12/26/2013 64.42 64.89 63.98 64.14 256,282
12/24/2013 63.85 64.275 63.65 64.11 132,091
12/23/2013 63.94 64.13 63.59 63.86 408,930
12/20/2013 61.43 63.89 61.43 63.65 672,851
12/19/2013 64.39 64.92 62.3 63.75 882,158
12/18/2013 65.05 66.04 63.77 65.98 760,229
12/17/2013 64.76 65.33 64.525 65.3 470,008
12/16/2013 65.49 65.49 64.15 64.91 500,207
12/13/2013 64.92 65.6 64.55 64.98 500,384
12/12/2013 64.22 64.9232 64.09 64.56 659,345
12/11/2013 66.79 66.958 64.73 64.82 540,312
12/10/2013 66.96 67.81 66.9 67.01 565,627
12/09/2013 66.57 67.29 66.04 67.05 604,146
12/06/2013 66.82 67.3 66.19 66.43 456,758
12/05/2013 65.3 66.38 64.95 66.34 786,251
12/04/2013 64.81 65.96 64.49 65.37 662,427
12/03/2013 64.83 65.51 64.23 65.25 638,384
12/02/2013 65.39 65.9 64.5 65.04 368,823
11/29/2013 66.77 66.98 65.33 65.38 202,236
11/27/2013 66.4 67.09 66.15 66.8 532,117
11/26/2013 65.88 66.715 65.765 66.6 1,008,639
11/25/2013 65.83 65.97 65.33 65.87 303,593
11/22/2013 66.57 66.58 65.52 65.73 251,184
11/21/2013 66.91 67.02 66.35 66.72 394,047
11/20/2013 67.01 67.91 66.54 67.02 729,839
11/19/2013 67.05 67.28 66.47 67.05 678,637
11/18/2013 67 67.51 66.71 67.12 338,414
11/15/2013 66.8 67.55 66.39 67.06 529,372
11/14/2013 66.35 67.07 66.35 66.6 457,945
11/13/2013 65.28 66.31 65.0401 66.12 276,816
11/12/2013 65.75 65.92 65.32 65.65 757,663
11/11/2013 65.26 66.29 65.09 65.92 578,487
11/08/2013 64.91 65.36 63.8 65.32 674,102
11/07/2013 64.82 65.37 64.33 65.21 748,515
11/06/2013 64.29 64.88 64.06 64.85 549,178
11/05/2013 64.56 64.96 63.94 64 725,900
11/04/2013 65.29 65.95 64.49 65.01 424,933
11/01/2013 65.07 65.67 64.77 65.29 608,434
10/31/2013 65.87 66.12 65.23 65.79 602,572
10/30/2013 66.69 67.03 65.43 65.73 650,649
10/29/2013 67.61 67.82 66.5 66.73 760,571
10/28/2013 67.77 67.86 66.87 67.76 517,021
10/25/2013 67.21 69.08 66.21 68.02 997,667
10/24/2013 70.96 71.4 70.56 70.88 468,181
10/23/2013 71.43 71.69 70.69 71.14 327,568
10/22/2013 70.52 71.84 69.99 71.56 305,032
10/21/2013 70.68 70.68 69.89 70.16 266,319
10/18/2013 71.26 71.54 70.6 70.82 302,726
10/17/2013 69.71 71.32 69.52 71.19 421,372
10/16/2013 68.89 70.36 68.75 70.29 328,992
10/15/2013 68.87 69.28 68.27 68.72 301,872
10/14/2013 68.48 69.29 68.13 69.16 356,144
10/11/2013 68.3 69.09 67.64 69.07 268,790
10/10/2013 67.58 68.56 67.38 68.35 429,528
10/09/2013 67.03 67.66 66.78 67.06 341,365
10/08/2013 67.6 67.98 66.87 66.99 535,537
10/07/2013 67.28 68.22 67.14 67.74 498,425
10/04/2013 67.65 68.37 67.52 67.83 638,134
10/03/2013 68.22 68.52 67.05 67.47 598,833
10/02/2013 68.14 68.76 67.84 68.45 563,610
10/01/2013 67.25 69.49 67.015 68.64 979,686
09/30/2013 67.38 68.26 66.955 67.31 409,659
09/27/2013 67.99 68.43 67.38 67.62 239,984
09/26/2013 67.68 68.23 67.6 68.14 338,967
09/25/2013 67.82 68.39 67.12 67.63 489,961
09/24/2013 68.27 68.28 67.49 67.72 459,948
09/23/2013 68.5 68.84 67.79 68.32 303,862
09/20/2013 70.53 70.53 68.28 68.65 787,348
09/19/2013 70.06 70.9 69.88 70.14 438,007
09/18/2013 67.62 69.9 66.74 69.8 1,041,919
09/17/2013 68.39 68.8489 67.61 67.66 410,869
09/16/2013 68.85 69.44 68.03 68.22 542,590
09/13/2013 68.23 68.7 67.45 67.6 465,330
09/12/2013 69.61 69.61 68.16 68.29 568,908
09/11/2013 69.18 69.27 68.59 69.27 365,325
09/10/2013 70.03 70.24 68.84 69.18 561,454
09/09/2013 69 69.83 68.19 69.81 587,926
09/06/2013 67.38 69.29 67.38 68.55 716,452
09/05/2013 67.11 67.37 66.24 66.65 585,208
09/04/2013 66.87 67.87 66.365 67.45 642,020
09/03/2013 67.66 67.98 66.32 66.77 1,040,393
08/30/2013 68.65 69.22 67.23 67.41 648,276
08/29/2013 68.19 68.81 68.13 68.6 540,475
08/28/2013 67.86 68.74 67.1 68.62 654,545
08/27/2013 68.11 68.63 67.75 68 477,619
08/26/2013 67.22 68.59 67.11 68.5 811,919
08/23/2013 66.56 67.1 66.238 67.02 332,241
08/22/2013 66.65 66.65 65.735 66.54 295,265
08/21/2013 66.5 67.44 65.79 66.42 469,421
08/20/2013 65.36 67.16 65.36 66.8 524,929
08/19/2013 66.15 66.54 65.37 65.37 460,114
08/16/2013 68.4 68.64 66.24 66.32 696,361
08/15/2013 71.46 71.46 68.5 68.67 296,790
08/14/2013 71.19 71.385 70.39 70.68 274,691
08/13/2013 71.86 71.86 70.94 71.22 306,674
08/12/2013 71.73 72.11 71.29 71.74 232,301
08/09/2013 71.1 72.735 71.02 72.11 273,156
08/08/2013 71.96 71.96 71.25 71.31 339,392
08/07/2013 71.85 71.95 71.11 71.6 282,231
08/06/2013 71.88 72.57 71.87 71.97 297,893
08/05/2013 72.6 72.8 72.11 72.15 333,213
08/02/2013 73.64 74.14 72.51 72.76 549,856
08/01/2013 73.65 74.26 73.25 73.68 671,077
07/31/2013 74.41 74.41 72 73.22 742,585
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?