Taylor Capital Group $21.51

up +0.12


29/7/2014 12:57 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
8/5/201010.1910.6710.1910.5042,700
8/4/20109.9810.559.8910.2568,700
8/3/20109.9410.309.8710.1735,900
8/2/201010.1210.219.9210.00129,400
7/30/201010.0010.099.819.94134,000
7/29/201010.5010.509.7510.19528,400
7/28/201012.4212.4911.7611.9029,600
7/27/201012.5912.7712.2512.4843,700
7/26/201012.5112.5112.1712.5036,200
7/23/201012.3912.5712.2312.5226,300
7/22/201011.9612.4711.9512.4750,500
7/21/201012.2412.3911.7311.7651,400
7/20/201012.3012.3011.9812.1027,500
7/19/201012.7313.0712.2612.4680,200
7/16/201012.9513.5012.5312.7388,700
7/15/201013.3913.3912.9213.0329,300
7/14/201013.2413.4313.0113.3438,700
7/13/201012.8513.2712.7213.2566,800
7/12/201012.7212.8612.6712.7762,300
7/9/201012.6812.7912.5712.7224,100
7/8/201013.3513.3512.5912.6954,000
7/7/201012.6412.9312.5712.7255,300
7/6/201013.0213.0912.5012.5436,100
7/2/201013.1813.2012.8312.8927,100
7/1/201012.7913.2112.6613.0764,400
6/30/201013.0013.1912.7712.9473,400
6/29/201013.3613.8112.7912.9864,200
6/28/201013.7013.8712.7413.5875,300
6/25/201013.7813.9113.4613.721,437,600
6/24/201013.8814.0913.5013.7295,500
6/23/201013.8813.9213.6013.8760,200
6/22/201013.7613.9413.6813.7541,600
6/21/201013.9114.2013.7913.8529,500
6/18/201014.2014.2013.7913.7960,200
6/17/201014.0714.1113.7514.0223,200
6/16/201013.7414.2513.6914.0238,500
6/15/201012.8013.7412.8013.6531,600
6/14/201012.3513.0012.3412.7866,400
6/11/201011.9212.3511.6812.3239,600
6/10/201011.6912.0311.1112.0330,700
6/9/201011.7011.8511.1211.6940,300
6/8/201011.5011.5311.0011.5249,900
6/7/201011.9512.1411.3611.4821,800
6/4/201011.5912.2011.5011.8021,900
6/3/201012.0512.2511.6612.0635,000
6/2/201011.7712.6611.7211.9950,700
6/1/201012.2512.4312.0112.3233,400
5/28/201013.1113.1112.3512.7512,400
5/27/201012.4012.9111.7312.8540,500
5/26/201012.3912.3912.0612.092,500
5/25/201011.8212.3811.8212.056,400
5/24/201012.6512.6511.9612.3815,200
5/21/201011.5412.8511.3012.6043,500
5/20/201011.9212.2111.8011.9434,700
5/19/201012.2312.3911.7612.3920,700
5/18/201012.3012.7011.9712.2336,600
5/17/201012.4112.6312.3212.5818,300
5/14/201012.8412.9812.7212.8718,700
5/13/201013.0813.1712.8812.9813,200
5/12/201013.1613.3012.8613.1348,500
5/11/201012.3413.0712.1712.9434,100
5/10/201012.0012.5011.7812.4574,900
5/7/201012.3013.2011.2511.42169,000
5/6/201013.0213.0212.2512.6359,700
5/5/201013.0313.2312.7512.9143,300
5/4/201013.5513.7213.2013.2542,700
5/3/201013.7513.7713.3713.5533,100
4/30/201014.0014.1513.6013.7015,900
4/29/201013.4614.6013.2014.1198,000
4/28/201015.2215.4313.1313.30178,900
4/27/201017.5017.8916.0516.2543,400
4/26/201017.5018.0517.5017.6466,000
4/23/201017.1017.5017.1017.4542,100
4/22/201016.7717.1516.6317.0847,100
4/21/201016.3716.8216.3516.7520,200
4/20/201016.2516.3316.2216.3211,800
4/19/201016.0316.7316.0016.2339,400
4/16/201016.7616.8216.5016.5032,500
4/15/201016.5117.2616.5016.8935,600
4/14/201016.2416.9115.9616.5546,900
4/13/201014.8817.5314.7616.06121,200
4/12/201014.9415.6314.1514.9345,600
4/9/201014.9114.9314.2814.7511,100
4/8/201014.5114.9513.8014.6132,000
4/7/201014.1614.8814.1614.3737,800
4/6/201013.8014.6113.7814.1547,000
4/5/201013.3613.8013.3613.8029,700
4/1/201013.0713.5013.0113.1925,900
3/31/201012.7913.2312.7912.9871,700
3/30/201012.4312.8412.3812.7021,500
3/29/201012.3612.6012.2012.4915,300
3/26/201012.4812.6912.3212.367,600
3/25/201012.4812.7012.3012.3623,300
3/24/201012.3312.3512.1512.3418,500
3/23/201012.2412.3311.8112.0118,400
3/22/201011.7512.1711.7011.9710,500
3/19/201012.3912.5011.7511.7947,800
3/18/201012.0112.3812.0112.1641,500
3/17/201011.6512.7611.6011.8984,300
3/16/201011.3111.6511.2511.6121,700
Trading Center