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
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
7/10/201216.1016.1015.6915.9065,779
7/9/201216.1216.3316.0916.1226,531
7/6/201216.0416.3416.0116.1717,758
7/5/201216.2416.3916.1716.2523,311
7/3/201216.3016.4916.2216.3532,763
7/2/201216.4216.4515.8216.3880,588
6/29/201216.1116.4015.7916.39140,253
6/28/201215.6015.7815.3415.7852,593
6/27/201215.6616.0015.5815.7592,837
6/26/201215.6215.8515.4215.5967,068
6/25/201215.3015.6215.0515.5251,805
6/22/201215.3015.7015.1415.45517,354
6/21/201215.4315.5914.9215.2484,971
6/20/201215.3415.7515.2515.4982,600
6/19/201214.8815.4514.8415.39148,564
6/18/201215.0515.1414.8414.8856,023
6/15/201214.8415.1914.7815.15114,175
6/14/201214.8814.9514.6314.8545,583
6/13/201214.9115.1714.8514.9080,679
6/12/201214.9215.0014.8115.0079,563
6/11/201214.8014.8914.5814.78108,428
6/8/201214.4514.8314.4514.6790,394
6/7/201214.8214.8214.4614.5047,229
6/6/201214.2414.6814.1414.6367,869
6/5/201213.7914.1713.6114.1589,535
6/4/201214.2614.2613.7713.9095,523
6/1/201214.4614.6614.0914.1161,358
5/31/201214.1214.8813.9514.88358,711
5/30/201213.8314.1713.7314.1247,972
5/29/201214.0614.0613.7513.9833,899
5/25/201214.1114.1513.6813.8838,303
5/24/201213.9314.1913.8214.0838,435
5/23/201213.6314.0713.2613.9279,114
5/22/201213.7713.9313.6313.7562,881
5/21/201213.8914.0613.6213.7361,681
5/18/201213.9014.1213.5713.8749,601
5/17/201214.1414.2913.7713.8973,940
5/16/201214.3414.4214.0214.1651,157
5/15/201214.2414.3914.1214.2024,218
5/14/201214.3314.5814.2414.2630,445
5/11/201214.5014.7914.4014.5635,519
5/10/201214.6114.9214.5214.6674,050
5/9/201214.4114.6614.3014.4932,047
5/8/201214.3914.7414.2814.6582,361
5/7/201214.6214.7114.5214.5455,610
5/4/201214.6414.9814.2514.7376,149
5/3/201215.0015.1514.6914.7391,285
5/2/201214.0714.9913.9814.96156,204
5/1/201213.9614.6913.9314.15161,737
4/30/201213.8813.9913.6813.9268,716
4/27/201214.0214.0513.7913.8536,317
4/26/201214.1214.2713.5114.0140,477
4/25/201214.3214.3214.0014.1569,783
4/24/201213.8314.2013.8014.1324,078
4/23/201214.1814.2713.7513.7736,767
4/20/201214.3114.4614.1114.3848,484
4/19/201214.0914.4914.0114.0734,441
4/18/201214.1314.1313.7013.9123,298
4/17/201214.1814.4614.1514.2626,715
4/16/201214.1614.2513.7814.0127,212
4/13/201214.3414.3913.6514.1545,826
4/12/201214.1214.5014.1214.3933,349
4/11/201213.7214.2113.7214.1542,086
4/10/201214.0214.2113.6013.6450,162
4/9/201214.0514.1513.5114.0054,378
4/5/201214.2214.4914.1214.4351,483
4/4/201214.5514.6714.0414.2440,412
4/3/201214.5014.7314.5014.7059,070
4/2/201214.3414.7014.1614.6633,277
3/30/201214.3214.4914.0814.3590,964
3/29/201214.0114.2513.8314.1732,476
3/28/201214.2714.2813.9614.1251,275
3/27/201214.0514.3414.0514.3063,091
3/26/201214.2114.4014.0414.2148,403
3/23/201213.4314.0013.2314.0063,577
3/22/201213.6013.6813.2713.4328,800
3/21/201213.5213.9213.5213.6838,840
3/20/201213.6913.8813.6613.8128,076
3/19/201213.6313.8913.5613.8447,187
3/16/201213.8913.9013.6113.6462,289
3/15/201213.8713.8713.5213.8429,677
3/14/201213.8613.9513.7613.8231,741
3/13/201213.4913.9113.3613.8545,392
Trading Center