Taylor Capital Group $23.06

up +0.22


17/4/2014 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
11/18/201110.5210.8710.5210.6825,382
11/17/201110.3610.7910.3610.7741,638
11/16/201110.4110.7810.3410.3630,562
11/15/201110.0310.7310.0310.5832,577
11/14/20119.9310.259.9310.1129,765
11/11/20119.8410.069.849.9224,214
11/10/20119.909.989.729.8427,691
11/9/20119.9310.039.659.7063,106
11/8/20119.7110.079.609.9846,613
11/7/20119.339.629.259.5815,493
11/4/20119.519.519.229.3937,966
11/3/20119.409.689.219.6234,637
11/2/20119.049.378.659.2339,561
11/1/20118.909.248.748.8038,550
10/31/20119.379.669.199.2927,625
10/28/20119.169.778.989.5745,475
10/27/20118.769.218.449.2176,589
10/26/20118.298.458.248.4430,471
10/25/20118.088.317.948.1233,169
10/24/20117.818.147.548.1427,866
10/21/20117.817.817.527.8125,999
10/20/20117.217.657.207.6429,307
10/19/20117.327.397.157.2040,195
10/18/20117.047.447.007.34122,524
10/17/20117.017.056.907.0053,573
10/14/20116.757.186.747.0234,734
10/13/20116.466.776.466.7112,536
10/12/20116.246.626.206.5022,310
10/11/20115.986.135.846.1324,712
10/10/20116.066.065.676.0232,373
10/7/20115.976.135.775.8621,649
10/6/20116.026.035.715.9521,722
10/5/20116.106.165.796.0313,646
10/4/20115.556.345.266.1057,098
10/3/20116.366.455.685.7033,969
9/30/20116.526.816.296.4236,713
9/29/20116.776.776.476.6513,544
9/28/20116.846.976.576.5729,513
9/27/20116.387.026.386.9727,348
9/26/20116.036.346.006.2713,653
9/23/20115.996.195.865.9914,942
9/22/20115.986.175.825.9043,137
9/21/20116.446.606.166.1628,399
9/20/20116.396.646.396.4028,689
9/19/20116.616.616.286.3823,517
9/16/20116.776.896.676.7327,969
9/15/20116.756.766.556.7518,505
9/14/20116.466.816.416.7324,068
9/13/20116.086.506.016.4167,713
9/12/20115.836.215.836.0431,809
9/9/20116.036.235.695.9233,985
9/8/20116.296.466.066.1028,402
9/7/20116.596.596.306.3426,483
9/6/20116.156.466.076.1737,633
9/2/20116.486.726.126.1434,955
9/1/20116.556.786.556.6039,537
8/31/20116.656.916.486.5028,876
8/30/20116.496.636.496.6314,957
8/29/20116.476.586.406.5832,747
8/26/20116.356.586.356.4418,852
8/25/20116.486.506.256.3534,580
8/24/20116.376.506.366.459,968
8/23/20116.206.496.206.4048,297
8/22/20116.476.476.256.2919,414
8/19/20116.416.936.246.2427,559
8/18/20116.807.176.516.5149,997
8/17/20117.357.357.017.0337,865
8/16/20117.527.617.297.43196,736
8/15/20117.737.737.507.6532,192
8/12/20118.038.037.567.6033,546
8/11/20117.648.157.398.0263,836
8/10/20117.977.977.267.6046,300
8/9/20117.109.507.108.1247,026
8/8/20117.447.826.736.8949,946
8/5/20117.717.857.507.6021,287
8/4/20117.717.857.607.6029,185
8/3/20117.777.817.537.7812,779
8/2/20117.837.947.487.4816,305
8/1/20117.998.337.807.9028,577
7/29/20117.907.967.757.9421,269
7/28/20117.898.067.858.0323,041
7/27/20117.998.217.797.8930,566
7/26/20118.388.388.038.0716,550
7/25/20118.178.478.108.3367,913
7/22/20118.368.548.208.2339,931
7/21/20118.608.798.168.3633,812
7/20/20119.349.418.518.5628,421
7/19/20118.999.388.829.3313,599
7/18/20119.179.178.868.887,015
7/15/20119.179.409.139.1718,907
7/14/20119.269.619.139.157,915
7/13/20119.149.449.149.2837,241
7/12/20118.899.178.899.1547,497
7/11/20118.989.048.818.9015,702
7/8/20118.949.158.949.046,841
7/7/20118.589.168.589.0518,992
7/6/20118.308.588.198.5316,954
7/5/20118.338.378.198.3424,159
7/1/20118.188.388.198.3317,847
6/30/20118.188.498.008.1612,728
Trading Center