Taylor Capital Group $22.98

down -0.03


23/4/2014 10:43 AM  |  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
6/28/201316.9517.0016.8616.89219,961
6/27/201317.1417.1916.8117.0470,256
6/26/201317.2317.2316.8016.9966,872
6/25/201317.2517.2516.9117.1668,797
6/24/201317.2017.2517.0117.1565,118
6/21/201317.2417.4317.0617.28192,757
6/20/201317.7417.8017.0817.16145,051
6/19/201318.2518.3417.8417.9479,682
6/18/201318.1118.4017.7318.20116,199
6/17/201317.2718.1317.2718.05123,627
6/14/201316.7517.1716.6917.1049,129
6/13/201316.6516.7916.4916.79110,139
6/12/201316.8016.8016.3016.67113,375
6/11/201316.5016.8116.3716.67110,360
6/10/201316.5916.7016.4716.6628,424
6/7/201316.6716.7716.4616.6043,521
6/6/201316.4016.6916.2716.5699,191
6/5/201316.4316.5816.2316.3570,457
6/4/201316.6716.6916.1716.5086,034
6/3/201316.6116.7916.3316.70101,424
5/31/201316.5316.6916.4516.61180,127
5/30/201316.3916.6516.1316.6551,544
5/29/201316.7316.7316.2516.30131,456
5/28/201316.4816.8216.4316.7572,053
5/24/201316.1516.3516.0616.3240,868
5/23/201316.0516.2815.7016.2180,296
5/22/201316.2316.5416.1016.19152,802
5/21/201316.0616.3316.0016.2260,692
5/20/201316.1716.2015.6416.01107,776
5/17/201316.4416.5416.0816.1648,071
5/16/201316.4316.6116.2316.3856,318
5/15/201316.1116.6016.1116.50102,124
5/14/201315.7216.2015.7216.1958,024
5/13/201315.6215.7815.5215.7546,781
5/10/201315.3515.8015.3415.6846,271
5/9/201315.3315.3315.0815.3051,529
5/8/201314.9515.3914.8215.39100,028
5/7/201314.5415.0514.3615.04124,554
5/6/201314.5814.6814.4414.5052,330
5/3/201314.5414.7714.5414.64110,605
5/2/201314.2814.4714.1414.46136,049
5/1/201314.6614.7614.0514.19159,432
4/30/201314.8614.9814.5414.652,069,710
4/29/201314.7414.8114.4814.69393,981
4/26/201313.9813.9813.7013.8439,506
4/25/201314.0414.0713.7314.00100,630
4/24/201313.6214.2613.2614.00114,023
4/23/201313.7113.8513.3313.6798,768
4/22/201314.0414.0612.9713.59232,533
4/19/201314.8915.1013.9213.94129,536
4/18/201315.3215.3515.0315.2049,186
4/17/201315.4415.5314.9415.2659,642
4/16/201315.4115.5215.1515.5085,783
4/15/201315.3215.4915.0015.3590,669
4/12/201315.6215.6215.1115.3632,339
4/11/201315.4815.7015.4115.7061,300
4/10/201315.6615.6615.4615.5138,248
4/9/201315.6915.7715.3715.5834,987
4/8/201315.5415.7115.2315.7076,441
4/5/201315.1415.5215.0715.4756,172
4/4/201315.7415.7915.2515.4198,257
4/3/201316.0016.0415.6415.6875,830
4/2/201316.0316.0615.8916.0073,184
4/1/201316.0016.0015.3215.9588,769
3/28/201315.9816.0415.7915.99112,007
3/27/201315.8015.8915.5015.8944,428
3/26/201316.2316.2315.6915.8368,185
3/25/201316.0016.1515.9316.1560,569
3/22/201315.9716.0315.6515.9639,926
3/21/201315.9816.1715.7615.8839,348
3/20/201316.0516.1015.7316.0942,402
3/19/201316.0516.1115.8015.9457,062
3/18/201316.1016.2115.8315.9891,479
3/15/201316.3116.3115.9316.17192,290
3/14/201316.3316.4616.1416.27120,866
3/13/201316.2316.4416.2016.3079,709
3/12/201316.6016.6616.2216.2649,137
3/11/201317.0117.1316.5816.61153,831
3/8/201317.3917.3916.9717.0941,626
3/7/201317.1917.2916.7717.2529,254
3/6/201316.8217.2716.5117.2465,533
3/5/201316.9116.9816.7616.8335,576
3/4/201316.6016.8816.6016.8788,026
3/1/201316.3816.6716.2816.6699,344
2/28/201316.5916.5916.2116.5362,902
2/27/201316.5216.7416.5216.5745,234
2/26/201316.7016.8016.5016.6074,848
2/25/201317.1917.2516.6616.6672,574
2/22/201316.9317.1616.7817.1068,940
2/21/201317.3117.3616.7016.8254,192
2/20/201317.4117.6317.2817.28206,924
2/19/201317.1617.5116.9917.35150,280
2/15/201317.0117.1016.6117.1079,294
2/14/201316.8816.9916.6616.9249,553
2/13/201317.1817.2016.8516.8883,472
2/12/201317.2817.6017.0917.1132,303
2/11/201317.2517.4417.1917.2328,791
2/8/201317.6317.7217.2317.25111,392
2/7/201317.5317.6617.3717.59114,125
2/6/201317.2917.5717.2917.4842,908
Trading Center