Taylor Capital Group $22.84

down -0.05


16/4/2014 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
1/31/201317.3217.4416.8617.35340,613
1/30/201317.6217.6717.2417.3160,551
1/29/201317.6817.8917.3317.60102,075
1/28/201317.4017.9617.3417.6687,983
1/25/201317.0317.4516.7517.32456,486
1/24/201318.0118.4017.5617.70136,124
1/23/201318.0418.0617.5917.6437,765
1/22/201318.1418.2617.9818.0733,068
1/18/201318.0618.1718.0518.1227,267
1/17/201318.2018.2017.9318.1024,508
1/16/201318.1818.2318.0618.1743,810
1/15/201318.1218.3518.1218.2720,174
1/14/201318.2018.2518.1318.1722,455
1/11/201318.4718.4718.2018.2730,967
1/10/201318.3018.4018.1618.4054,222
1/9/201318.3218.3518.0618.2634,881
1/8/201317.8218.3017.8218.2522,195
1/7/201318.1218.1917.8717.9239,052
1/4/201318.4018.4918.2318.2496,383
1/3/201318.5018.7418.2718.2855,861
1/2/201318.4018.6618.2818.53103,149
12/31/201218.1118.2417.9718.05107,582
12/28/201218.0618.1217.8818.0153,943
12/27/201218.1118.2017.8618.1228,328
12/26/201218.5318.5317.9518.0637,361
12/24/201218.6718.8617.9218.4641,149
12/21/201218.5318.9217.9118.77183,859
12/20/201218.5618.7218.2718.6474,965
12/19/201218.4118.7518.2418.5755,019
12/18/201218.3518.4718.0318.3587,276
12/17/201217.9518.6417.9518.27125,312
12/14/201217.7717.9317.7317.9056,526
12/13/201217.8317.8917.8017.8221,281
12/12/201217.7217.8617.5717.83166,122
12/11/201217.9717.9717.5017.6478,368
12/10/201217.9418.0017.0017.8594,979
12/7/201217.8718.0217.4417.8558,118
12/6/201217.9218.0517.6417.8187,959
12/5/201218.0418.1317.6717.8450,520
12/4/201218.0318.2117.6817.9685,189
12/3/201217.7718.0017.7717.9985,271
11/30/201217.6417.8417.2817.60199,840
11/29/201217.6317.7017.3317.5755,400
11/28/201217.3817.5617.2017.5234,079
11/27/201217.2017.6017.2017.4162,860
11/26/201217.3717.4417.0417.2754,941
11/23/201217.1617.6216.9717.5229,186
11/21/201217.1517.2017.0217.1331,849
11/20/201216.7517.2416.7317.15110,701
11/19/201216.4916.7616.4816.75120,293
11/16/201216.3016.4115.8216.38184,535
11/15/201216.4116.8316.4116.4379,599
11/14/201216.6116.7416.2516.46102,707
11/13/201216.7517.0516.4616.6441,149
11/12/201217.4217.5716.9017.0565,508
11/9/201217.3617.5517.0217.3351,968
11/8/201217.8518.0017.4817.4839,992
11/7/201218.6718.6717.8217.8665,275
11/6/201218.5118.7418.5118.7042,020
11/5/201218.3418.6718.3118.5248,992
11/2/201218.6718.6918.3418.40137,931
11/1/201218.7318.7318.6018.6675,126
10/31/201219.1219.1218.2918.68115,942
10/26/201219.1519.3518.8919.1076,808
10/25/201218.6419.2218.5119.21116,275
10/24/201218.5518.7318.5118.5362,611
10/23/201218.1918.5518.1318.48118,500
10/22/201217.7918.4817.7918.23180,319
10/19/201217.4017.9717.4017.78142,242
10/18/201217.5017.8917.2517.46231,242
10/17/201217.1017.4016.9517.0184,414
10/16/201217.1017.2616.9016.9582,610
10/15/201217.0617.1716.7217.1359,066
10/12/201216.9717.0916.8417.0525,658
10/11/201217.1017.3416.9717.0067,780
10/10/201217.1017.1917.0017.0921,923
10/9/201217.1017.2016.9917.0522,357
10/8/201217.1517.1916.9517.1324,012
10/5/201217.0617.2416.9217.2021,465
10/4/201216.9017.0316.7217.0319,664
10/3/201216.9917.1216.7416.8346,589
10/2/201217.1017.1816.8316.9117,060
10/1/201217.0017.4317.0017.0335,335
9/28/201216.9417.2816.8517.1236,594
9/27/201217.0117.1816.9517.0554,434
9/26/201216.9517.1616.8917.0631,406
9/25/201217.0017.2416.8816.94131,721
9/24/201216.9517.2116.9017.02180,624
9/21/201217.1817.1816.9116.9593,863
9/20/201217.0117.1816.9717.0319,380
9/19/201217.3517.3516.7617.1585,724
9/18/201217.0117.2816.9317.2727,609
9/17/201216.8117.0916.8117.0841,092
9/14/201216.8516.9716.7316.8652,473
9/13/201216.7316.9016.7116.8256,600
9/12/201216.8516.8616.6816.7222,077
9/11/201216.8416.9416.7616.8729,516
9/10/201216.8316.9616.7816.7819,354
9/7/201217.0317.0316.8216.8954,324
9/6/201217.1417.3016.9217.0178,938
Trading Center