Taylor Capital Group $21.45

down -0.40


28/7/2014 01:41 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
5/19/20119.859.859.629.7515,496
5/18/20119.749.799.599.7913,636
5/17/20119.689.699.559.6315,945
5/16/20119.539.769.539.7020,518
5/13/20119.339.629.339.57100,705
5/12/20119.159.369.149.3016,039
5/11/20119.199.199.049.1821,036
5/10/20119.109.199.109.187,616
5/9/20119.059.139.019.0512,038
5/6/20119.319.369.029.0514,497
5/5/20119.129.419.119.1817,319
5/4/20119.369.369.029.1339,030
5/3/20119.669.849.319.3335,950
5/2/20119.999.999.629.6417,593
4/29/20119.9610.009.739.9473,624
4/28/201110.2410.249.3410.0040,311
4/27/20119.949.989.829.887,352
4/26/20119.8610.009.869.968,853
4/25/20119.969.969.799.865,246
4/21/20119.939.999.749.995,310
4/20/20119.969.969.769.8511,238
4/19/20119.839.839.769.8210,466
4/18/20119.899.989.749.7612,841
4/15/20119.7910.039.7210.0118,868
4/14/20119.809.919.809.8011,100
4/13/20119.839.979.839.9039,007
4/12/20119.9710.029.749.7912,389
4/11/20119.889.969.829.9016,249
4/8/201110.0010.009.719.8334,140
4/7/201110.2310.239.869.9856,401
4/6/201110.1010.109.699.9551,126
4/5/201110.2410.249.889.9329,624
4/4/201110.5410.6010.2010.2151,879
4/1/201110.5410.6210.4010.4924,744
3/31/201110.4410.5510.2710.5130,207
3/30/201110.0810.2710.0610.2616,933
3/29/201110.0710.099.9810.0513,716
3/28/201110.2410.3010.0010.0030,782
3/25/201110.1910.3010.0110.2415,237
3/24/201110.0010.189.9410.189,099
3/23/201110.0610.069.929.9816,641
3/22/201110.0910.1710.0010.1010,191
3/21/20119.9210.139.8410.1317,544
3/18/20119.929.969.769.8458,634
3/17/201110.1010.299.819.8417,801
3/16/201110.0610.189.919.9225,722
3/15/20119.8510.099.7910.0934,456
3/14/201110.1010.369.9510.0035,258
3/11/201110.2610.4510.0010.2031,685
3/10/201110.7110.8410.4010.4029,382
3/9/201110.9510.9710.7910.8115,125
3/8/201110.7411.0110.7010.9430,770
3/7/201110.6310.8210.2610.7074,874
3/4/201110.8810.9410.6910.8012,503
3/3/201110.7810.9210.6810.9018,099
3/2/201110.6410.7210.5310.7228,383
3/1/201110.6310.6610.4810.6033,801
2/28/201110.7410.7410.3410.6628,903
2/25/201110.7110.7510.5810.7223,283
2/24/201110.4610.7410.4610.7448,914
2/23/201110.5410.6010.4410.5044,535
2/22/201110.5110.6310.3810.5043,129
2/18/201110.6310.7410.4210.6325,688
2/17/201110.6710.6710.5510.5517,003
2/16/201110.6610.7410.6210.644,995
2/15/201110.4410.6210.4410.6182,294
2/14/201110.5310.6210.4310.4518,482
2/11/201110.3910.5510.3910.5215,859
2/10/201110.4710.5510.4110.4626,598
2/9/201110.6510.6510.3610.5238,851
2/8/201110.3510.5710.3510.4431,616
2/7/201110.3610.5010.2110.4026,868
2/4/201110.3510.4910.1910.3657,797
2/3/201110.3510.4610.3010.3844,307
2/2/201110.3010.4210.2310.3385,412
2/1/201110.3410.4110.1210.3881,295
1/31/201110.4410.4410.1710.2758,496
1/28/201110.9010.9010.1110.29210,648
1/27/201112.0412.0411.5711.7562,902
1/26/201112.4612.6011.7512.1061,617
1/25/201112.4112.6112.2512.3349,605
1/24/201112.4412.5012.4012.478,086
1/21/201112.5012.5012.2812.4534,281
1/20/201112.4212.4912.3112.4526,269
1/19/201112.4712.4812.3512.4521,626
1/18/201112.5312.5312.4212.5117,669
1/14/201112.4312.7012.3312.5716,813
1/13/201112.3712.5912.3712.4614,853
1/12/201112.8912.8912.2312.4945,802
1/11/201113.1913.1912.7512.8327,227
1/10/201113.1413.2813.0013.1727,058
1/7/201113.6213.6213.0213.1714,114
1/6/201113.4913.6013.3813.5014,258
1/5/201113.6813.6813.4013.5135,921
1/4/201113.8113.9013.2613.6142,218
1/3/201113.1413.8713.1413.7483,681
12/31/201013.0313.2213.0013.1531,494
12/30/201012.7713.3812.7713.0456,944
12/29/201012.6912.9112.6912.8678,319
12/28/201012.7212.8812.7112.8017,977
Trading Center