Taylor Capital Group $21.15

down -0.17


1/8/2014 04:00 PM  |  NASDAQ : TAYC  
Industries : Banking / Regional - Midwest Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAYC historical data

Date Open High Low Close Volume
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
11/21/201323.5924.0523.5924.0026,159
11/20/201323.3723.6323.3123.4826,713
11/19/201323.3723.6023.2523.4729,526
11/18/201323.3323.5723.2423.4019,340
11/15/201323.2323.3423.0023.3223,185
11/14/201323.1123.2922.9923.2716,222
11/13/201322.9923.2022.9523.1620,661
11/12/201323.1323.1922.9923.0722,135
11/11/201323.5623.5623.2423.2432,065
11/8/201322.7823.7522.7823.6265,571
11/7/201323.1423.1922.7722.7936,852
11/6/201323.1223.1222.9223.0520,112
11/5/201323.0623.1122.8223.0125,076
11/4/201322.9123.0822.7223.0241,735
11/1/201322.9623.1422.7122.9068,430
10/31/201323.2223.2522.9723.0036,684
10/30/201323.2423.2623.0423.1824,778
10/29/201323.1023.2522.8023.1660,101
10/28/201323.0523.1522.9823.1159,348
10/25/201323.0623.0822.8622.9831,479
10/24/201322.8323.0122.7622.9832,320
10/23/201322.8423.0122.7322.9878,490
10/22/201322.8823.0322.7722.9830,179
10/21/201323.1523.1522.8622.8964,097
10/18/201323.2223.2422.5923.07104,504
10/17/201322.7923.2022.7123.1564,642
10/16/201322.7823.0622.6922.9449,909
10/15/201322.7822.9322.6922.7239,201
Trading Center