Taubman Centers, Inc. Historical Stock Prices

TCO 
$67.47
*  
1.21
1.76%
Get TCO Alerts
*Delayed - data as of Sep. 4, 2015 13:50 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

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

Select the Timeframe:

Results for: 1 Year, From 03-SEP-2014 TO 03-SEP-2015

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.
13:50  68.32  68.38  66.83  67.47 388,145
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
06/23/2015 73.56 73.93 72.86 72.91 445,320
06/22/2015 74.66 75.34 73.71 73.76 662,225
06/19/2015 75.42 75.43 74.48 74.57 1,241,353
06/18/2015 73.95 75.65 72.922 75.34 571,689
06/17/2015 72.81 73.87 72.45 73.79 455,390
06/16/2015 72.29 72.82 71.99 72.79 413,619
06/15/2015 72.31 72.5 71.73 72.12 335,200
06/12/2015 72.65 73.34 72.26 72.3 269,362
06/11/2015 72.14 73.41 72.14 72.71 587,563
06/10/2015 72.35 73.15 72.02 72.25 515,652
06/09/2015 72.91 72.91 72.3 72.44 397,855
06/08/2015 73.37 73.48 72.82 73.03 330,672
06/05/2015 73.02 74.03 72.69 73.51 406,005
06/04/2015 74.06 74.27 73.62 73.97 438,174
06/03/2015 75.09 75.09 73.98 74.07 601,743
06/02/2015 75.42 75.6 74.87 75.21 393,655
06/01/2015 74.07 75.69 73.73 75.67 491,835
05/29/2015 74.9 75.03 73.85 74.03 774,704
05/28/2015 75.04 75.358 74.4 74.9 288,832
05/27/2015 73.84 75.18 73.83 75.05 405,068
05/26/2015 74.51 74.68 73.85 73.9 371,168
05/22/2015 73.92 75.13 73.5 74.63 467,569
05/21/2015 74.48 74.94 74 74.24 685,237
05/20/2015 75.28 75.63 74.58 74.6 603,061
05/19/2015 75.76 75.97 74.99 75.12 525,777
05/18/2015 76.15 76.65 75.7 75.76 439,419
05/15/2015 76.87 77.32 76.22 76.5 779,543
05/14/2015 74.69 76.53 74.39 76.51 634,472
05/13/2015 75.44 76.28 74.29 74.39 439,009
05/12/2015 74.35 75.4199 73.99 75.02 439,360
05/11/2015 75.35 77.1 74.93 75.11 790,694
05/08/2015 76.14 77.41 75.76 75.84 783,673
05/07/2015 73.82 75.31 73.3 75.08 1,128,691
05/06/2015 73.4 74.066 73.07 73.72 994,983
05/05/2015 74.9 75.28 73.5 73.57 1,334,160
05/04/2015 73.57 75.69 73.05 75.24 4,409,601
05/01/2015 72.34 73.76 71.94 73.39 710,966
04/30/2015 71.92 72.6 71.43 72.01 908,720
04/29/2015 72.79 73.35 72.14 72.59 705,100
04/28/2015 73.98 74.1 73.06 73.24 516,210
04/27/2015 74.62 74.955 73.93 74.15 675,261
04/24/2015 73.43 74.28 73.05 73.65 474,070
04/23/2015 73.68 74.01 73.06 73.1 386,572
04/22/2015 73.55 73.95 73.302 73.57 412,933
04/21/2015 73.94 74.21 73.42 73.63 364,550
04/20/2015 73.58 74.32 73.14 73.85 555,471
04/17/2015 73.63 73.87 72.98 73.55 489,865
04/16/2015 73.21 74.23 72.99 73.88 455,991
04/15/2015 74.72 75.01 73.38 73.49 542,163
04/14/2015 75.31 75.4 74.64 74.7 299,828
04/13/2015 74.97 75.43 74.6665 75.07 337,902
04/10/2015 75.01 76.19 74.73 74.93 609,348
04/09/2015 74.96 75.24 74.11 74.55 1,074,827
04/08/2015 75.36 75.66 74.89 75.05 1,176,290
04/07/2015 77.25 77.45 75.26 75.37 924,002
04/06/2015 77.25 77.85 76.99 77.25 599,280
04/02/2015 76.5 77.71 76.39 76.95 655,448
04/01/2015 77.13 77.34 75.98 76.47 619,590
03/31/2015 77.36 78.06 76.91 77.13 610,289
03/30/2015 77.07 77.85 76.79 77.84 941,016
03/27/2015 77.1 77.57 76.55 76.75 875,851
03/26/2015 77.31 77.58 76.73 76.97 710,362
03/25/2015 79.51 79.66 77.2303 77.53 1,008,743
03/24/2015 80.23 80.72 79.4 79.42 884,092
03/23/2015 80.51 81.13 80.19 80.42 667,343
03/20/2015 80.42 80.77 80.11 80.53 1,606,808
03/19/2015 80.17 81.26 80.17 80.31 1,534,341
03/18/2015 79 80.92 78.61 80.43 1,263,880
03/17/2015 79 79.8 78.51 79.51 949,546
03/16/2015 77.9 79.28 77.56 79.1 1,012,733
03/13/2015 77.16 77.81 76.44 77.8 929,698
03/12/2015 77.66 78.03 76.75 77.12 732,833
03/11/2015 77.81 79.35 77.04 77.19 1,595,938
03/10/2015 74.56 76.64 74.13 76.44 1,760,964
03/09/2015 72.3 74.41 72.06 74.36 1,134,456
03/06/2015 72.19 73.04 71.58 72.05 1,496,905
03/05/2015 73.08 74.216 72.91 73.73 1,080,958
03/04/2015 73.03 73.42 72.06 72.29 528,169
03/03/2015 72.99 73.4 72.56 73.28 825,699
03/02/2015 72.56 73.9599 72.4 73.15 671,847
02/27/2015 72.34 72.71 71.7005 72.34 725,166
02/26/2015 72.6 72.86 71.94 72.43 477,668
02/25/2015 73.2 73.89 72.46 72.55 766,045
02/24/2015 74.16 74.16 72.88 73.19 622,567
02/23/2015 74.02 74.86 73.962 74.5 726,347
02/20/2015 73.58 74.31 73.45 73.87 1,036,115
02/19/2015 74.76 75.03 73.52 73.69 588,491
02/18/2015 74.79 75.36 74.04 74.98 1,578,439
02/17/2015 74.7 76.75 74.7 75 1,386,661
02/13/2015 74.67 75.93 74.25 74.67 2,070,235
02/12/2015 79.3 80.21 79.13 79.88 658,925
02/11/2015 79.83 80.2 78.83 79.29 468,258
02/10/2015 80.14 80.448 79.21 79.61 728,673
02/09/2015 80.81 81.18 79.9 79.92 295,200
02/06/2015 83.24 83.25 80.46 80.81 288,141
02/05/2015 82.17 83.53 81.98 83.5 308,355
02/04/2015 82.05 82.43 81.38 82.16 303,660
02/03/2015 81.36 82.55 80.94 82.5 451,326
02/02/2015 81.5 81.51 79.83 81.28 475,171
01/30/2015 83.51 83.51 81.88 81.95 464,742
01/29/2015 83.46 83.73 82.66 83.53 316,543
01/28/2015 84.36 85.08 83.17 83.35 558,720
01/27/2015 84.04 84.76 83.72 83.77 415,218
01/26/2015 83.73 84.44 83.1 84.29 552,801
01/23/2015 84.78 85.2632 83.45 83.8 370,742
01/22/2015 83.65 84.81 83.18 84.7 438,291
01/21/2015 83.1 83.42 82.44 83.22 204,713
01/20/2015 83.97 84.14 82.66 83.18 398,201
01/16/2015 83.24 84.05 82.77 83.91 307,103
01/15/2015 83.49 83.87 82.66 83.18 353,289
01/14/2015 82.08 83.66 81.58 83.42 457,907
01/13/2015 82.66 83.34 81.81 82.39 282,573
01/12/2015 82.17 83.12 82.17 82.62 375,359
01/09/2015 82.12 82.95 81.72 82.3 366,444
01/08/2015 81.59 82.7 81.25 82.23 554,168
01/07/2015 79.76 81.72 78.96 81.53 472,186
01/06/2015 78.35 79.46 78.2801 79.43 583,649
01/05/2015 77.69 78.53 77.145 78.28 512,455
01/02/2015 76.6 77.96 76.43 77.92 436,661
12/31/2014 77.62 78.31 76.34 76.42 450,419
12/30/2014 76.92 77.98 76.91 77.39 358,027
12/29/2014 75.97 77.17 75.91 77.13 393,119
12/26/2014 75.85 76.43 75.47 75.94 167,190
12/24/2014 76.11 76.76 75.65 75.81 115,662
12/23/2014 76.47 76.72 76 76.18 334,634
12/22/2014 74.74 76.44 74.73 76.42 430,030
12/19/2014 75.12 75.75 74.61 74.75 715,482
12/18/2014 74.46 75.36 74.38 75.29 600,842
12/17/2014 73.54 74.17 72.9 74.08 477,193
12/16/2014 73.02 73.54 72.36 73.08 713,864
12/15/2014 74.59 74.59 72.56 73.24 649,301
12/12/2014 74.33 74.92 74.15 74.24 600,722
12/11/2014 75.4 75.92 74.1 74.58 774,303
12/10/2014 79.66 79.94 79.1399 79.4 671,545
12/09/2014 79.55 80.25 79.47 79.73 467,396
12/08/2014 79.6 80.53 79.5 80.06 740,764
12/05/2014 79.25 79.5975 78.63 79.3 384,671
12/04/2014 80.11 80.2 79.12 79.51 492,250
12/03/2014 80.27 80.8199 79.64 80.04 443,458
12/02/2014 79.21 80.35 78.43 79.97 600,668
12/01/2014 79.05 79.63 78.67 78.67 301,878
11/28/2014 79.39 80.36 79.27 79.49 220,810
11/26/2014 78.94 79.468 78.85 79.12 292,718
11/25/2014 78.8 79.31 78.63 79 444,157
11/24/2014 77.94 78.73 77.61 78.6 259,967
11/21/2014 78.01 78.32 77.54 77.61 446,994
11/20/2014 78.55 78.65 77.375 77.43 536,700
11/19/2014 77.94 79.33 77.29 78.55 1,049,380
11/18/2014 76.25 76.91 75.755 76.3 325,121
11/17/2014 75.67 76.39 75.6 76.04 280,501
11/14/2014 76.18 76.61 75.5 75.66 325,026
11/13/2014 76.53 76.97 75.99 76.13 295,657
11/12/2014 76.97 77.55 76.22 76.32 216,095
11/11/2014 77.66 77.94 76.68 77.15 246,725
11/10/2014 76.38 77.63 76.17 77.59 213,439
11/07/2014 76.93 77.02 76.235 76.45 338,339
11/06/2014 77.53 77.67 76.65 76.79 286,553
11/05/2014 77.81 78.15 76.98 77.42 245,478
11/04/2014 77.36 77.85 77 77.73 251,214
11/03/2014 76.27 77.39 76.05 77.38 743,034
10/31/2014 78.18 78.442 75.83 76.05 800,397
10/30/2014 76.97 77.33 76.55 77.33 320,154
10/29/2014 77.28 77.67 76.69 77.13 319,685
10/28/2014 77.5 77.71 77.06 77.44 285,728
10/27/2014 76.83 77.44 76.65 77.4 219,599
10/24/2014 76.49 76.95 76.265 76.85 196,922
10/23/2014 76.76 76.8 76.24 76.5 522,477
10/22/2014 76.32 76.9 75.96 76.17 249,579
10/21/2014 75.81 76.37 75.405 76.16 360,575
10/20/2014 74.1 75.55 73.91 75.52 355,171
10/17/2014 75.97 75.97 73.53 74.09 328,394
10/16/2014 73.43 74.48 72.58 74.17 484,910
10/15/2014 74.79 75.29 73.54 73.94 752,494
10/14/2014 74.33 75.67 74.09 74.92 294,081
10/13/2014 74.23 75.09 73.91 73.97 289,851
10/10/2014 74.62 75.33 74.16 74.18 392,575
10/09/2014 74.51 75.32 74.03 74.47 344,105
10/08/2014 72.99 74.55 72.66 74.52 336,772
10/07/2014 73.21 73.43 72.76 72.8 261,875
10/06/2014 73.29 73.68 73.08 73.44 206,704
10/03/2014 73.41 73.44 72.56 73.09 279,688
10/02/2014 72.59 73.18 72.19 73 301,088
10/01/2014 72.82 73.34 72.66 72.75 532,212
09/30/2014 73.31 73.34 72.59 73 363,942
09/29/2014 72.8 73.39 72.42 73.39 246,841
09/26/2014 72.21 73.34 71.95 73.27 264,485
09/25/2014 72.92 73.17 72.24 72.27 294,605
09/24/2014 73.15 74.19 72.65 72.94 412,430
09/23/2014 73.7 74.31 73.2 73.21 426,319
09/22/2014 74.36 74.7 73.78 73.98 297,768
09/19/2014 74.64 75.157 74.46 74.54 559,458
09/18/2014 74.71 74.86 73.97 74.57 624,704
09/17/2014 74.74 75.21 74.18 74.71 572,304
09/16/2014 73.29 74.49 73.06 74.45 594,074
09/15/2014 73.04 73.61 72.84 73.18 442,211
09/12/2014 74.94 75.22 72.34 72.88 452,693
09/11/2014 75.28 75.66 74.9 75.13 270,066
09/10/2014 75.83 76.44 75.66 75.83 486,904
09/09/2014 76.4 76.7799 75.91 76.4 228,538
09/08/2014 76.49 77.12 76.44 76.62 281,012
09/05/2014 75.96 76.84 75.6601 76.79 260,861
09/04/2014 76.13 76.54 75.74 76.05 216,091
09/03/2014 76.17 76.71 76.163 76.26 283,382
*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?