Taylor Capital Group $23.06

up +0.22


17/4/2014 08:10 PM  |  NASDAQ : TAYC  
Industries : Banking / Regional - Midwest Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAYC historical data

Date Open High Low Close Volume
4/17/201422.7623.1222.7223.0632,622
4/16/201423.0523.0522.7322.8429,857
4/15/201422.9823.1122.5522.8943,873
4/14/201423.1123.2322.6422.9232,304
4/11/201422.8323.2322.8222.9440,582
4/10/201423.4723.5023.0023.0940,463
4/9/201423.6223.7023.4823.5726,339
4/8/201423.6624.0123.5423.7233,772
4/7/201423.6723.8223.3423.56107,509
4/4/201424.5524.5523.5423.6956,545
4/3/201424.4724.4724.0624.3333,813
4/2/201424.3924.5024.2524.4914,043
4/1/201423.9924.5723.8124.5339,830
3/31/201423.5624.0723.2723.9263,710
3/28/201423.4424.1423.4423.4727,189
3/27/201423.8024.0923.4223.5036,841
3/26/201424.5024.5023.8523.8643,576
3/25/201424.3924.5224.2824.3116,388
3/24/201424.1824.5224.1024.3429,953
3/21/201424.7624.8424.0524.07220,307
3/20/201424.2824.7024.2824.6917,634
3/19/201424.6324.6324.1024.2957,756
3/18/201424.4024.6724.0724.63114,011
3/17/201424.6324.6824.2824.35103,037
3/14/201424.2024.6024.2024.5227,685
3/13/201424.5224.5824.1224.3418,967
3/12/201424.2724.5324.0424.4925,741
3/11/201424.5824.5824.1724.4123,398
3/10/201424.5724.7324.5624.6119,646
3/7/201424.8724.9824.6124.7114,284
3/6/201424.3924.7324.3924.6712,924
3/5/201424.3324.4424.2124.4124,278
3/4/201423.7024.6823.7024.4191,610
3/3/201423.4423.6023.3523.4953,166
2/28/201423.5124.0223.3123.6059,474
2/27/201423.0923.4623.0423.4614,550
2/26/201423.0723.3722.9423.1826,482
2/25/201423.1823.1922.9622.9929,194
2/24/201422.8223.2322.6123.1432,507
2/21/201422.8323.0522.7322.7975,008
2/20/201422.6222.8522.4122.7146,087
2/19/201422.8022.9522.4722.6040,407
2/18/201422.9823.0922.8622.9228,960
2/14/201422.9522.9622.6522.9412,012
2/13/201422.6823.0822.6522.9425,078
2/12/201423.0223.1522.6222.8825,840
2/11/201422.6322.9322.6322.7821,275
2/10/201422.3222.6322.0122.5840,279
2/7/201422.3822.3822.0522.2740,040
2/6/201422.1522.3422.0722.3354,632
2/5/201422.1822.1821.9522.0431,615
2/4/201421.5722.3821.5322.2936,609
2/3/201422.2322.4121.4621.5294,683
1/31/201421.9722.4221.9722.3353,137
1/30/201422.5122.5122.1422.3456,543
1/29/201422.5422.6322.1422.2957,827
1/28/201422.7922.7922.4622.7947,632
1/27/201423.1623.2222.6322.7030,224
1/24/201423.5223.5222.9123.0433,737
1/23/201424.0624.0623.4323.5978,469
1/22/201423.9224.1023.8424.0323,852
1/21/201423.8324.0023.5423.9527,877
1/17/201423.6623.8423.6423.7241,932
1/16/201424.2924.2923.3323.6227,520
1/15/201424.2124.4824.2124.2824,386
1/14/201424.1424.2823.9724.2138,454
1/13/201424.3524.4823.9024.0925,903
1/10/201424.6724.6724.1924.4631,720
1/9/201424.4424.6424.4024.6456,281
1/8/201424.2824.5024.1424.4270,258
1/7/201424.6024.7624.2324.36104,554
1/6/201424.9824.9824.3924.4561,429
1/3/201425.7225.8224.6224.85132,312
1/2/201426.2226.2225.5025.7128,149
12/31/201326.7826.8426.4726.5866,183
12/30/201326.6126.7826.3826.7482,825
12/27/201326.8526.8826.3426.4830,670
12/26/201326.8627.0026.4726.7532,283
12/24/201326.6326.9726.6326.6742,382
12/23/201326.0026.7625.7626.68131,912
12/20/201325.5726.3125.4525.99239,147
12/19/201325.8825.9425.2625.45100,971
12/18/201325.7126.3025.1525.89146,863
12/17/201325.5625.7725.0225.68203,851
12/16/201324.8525.6524.8325.6423,556
12/13/201324.2624.8824.0424.8252,038
12/12/201324.3524.5024.1924.2721,918
12/11/201324.5424.5424.2524.4136,765
12/10/201324.5924.6224.2524.4434,112
12/9/201324.9625.1024.5424.7027,796
12/6/201324.6025.0524.5724.9966,748
12/5/201324.1724.5524.1224.4691,082
12/4/201324.3124.5824.0624.2529,065
12/3/201324.5924.8324.2124.4025,105
12/2/201324.8324.9424.5824.6515,697
11/29/201325.0125.0724.6324.9114,291
11/27/201324.6724.9424.5424.9118,779
11/26/201324.4524.7124.4124.6948,425
11/25/201324.3824.5324.2024.5021,256
11/22/201324.0824.3623.8424.2726,058
Trading Center