Taylor Capital Group $22.39

down -0.08


9/7/2014 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
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
9/5/201217.1917.1916.9216.9828,102
9/4/201216.9217.2016.6517.1133,589
8/31/201217.2917.2916.7616.8424,704
8/30/201217.1317.4417.1117.1311,373
8/29/201217.2217.4517.0017.2923,902
8/28/201217.0417.2417.0417.2327,066
8/27/201216.8117.1116.8017.1031,217
8/24/201216.5716.9816.5716.7817,643
8/23/201216.9216.9616.5016.6452,537
8/22/201217.1317.1816.5416.9031,807
8/21/201216.8117.3216.8117.1138,755
8/20/201217.2417.2416.7816.8738,159
8/17/201217.2817.4917.0117.2449,189
8/16/201216.5917.3116.5917.2865,935
8/15/201216.6016.8316.6016.7634,814
8/14/201216.8816.9716.5616.6730,253
8/13/201216.6016.8416.4216.8244,055
8/10/201216.8016.8016.4216.6027,513
8/9/201216.7316.8916.5016.8739,532
8/8/201216.8516.9716.7216.8049,960
8/7/201217.2617.4016.9216.9854,458
8/6/201217.2117.3217.1017.1434,245
8/3/201216.8117.2016.7117.1465,059
8/2/201216.8116.9816.2116.6754,649
8/1/201217.5017.5016.9916.9950,573
7/31/201217.3017.5017.0317.4559,404
7/30/201217.4117.5017.2417.3148,783
7/27/201216.9917.3916.8617.3336,164
7/26/201217.0917.1516.8016.9720,810
7/25/201217.0417.1916.6716.8259,342
7/24/201217.1317.1516.7516.9241,923
7/23/201216.9117.1416.8517.0838,118
7/20/201217.1817.3717.0017.2049,462
7/19/201217.0917.3017.0017.3042,575
7/18/201217.0917.2816.8617.04169,196
7/17/201217.0017.0516.7116.8376,842
7/16/201216.9917.1416.8516.94119,288
7/13/201216.3017.0716.2917.0559,480
7/12/201215.9616.3015.8916.2939,565
7/11/201215.9016.1915.4416.1545,539
Trading Center