Taylor Capital Group $21.50

down -0.22


31/7/2014 11:12 AM  |  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
12/30/201012.7713.3812.7713.0456,944
12/29/201012.6912.9112.6912.8678,319
12/28/201012.7212.8812.7112.8017,977
12/27/201012.8112.9012.7012.8611,006
12/23/201012.8912.9112.6712.7932,107
12/22/201012.8013.1312.7413.0819,773
12/21/201012.8112.9212.7112.9228,286
12/20/201012.8812.8812.6312.7242,199
12/17/201012.7412.8212.6412.8247,720
12/16/201012.6912.9012.6512.7025,452
12/15/201012.7712.8212.6912.7322,485
12/14/201012.8412.8512.6712.7645,992
12/13/201012.7812.9412.5512.7662,584
12/10/201012.7312.8512.7312.80121,380
12/9/201012.8712.8712.6712.8022,594
12/8/201012.9012.9012.7512.7539,160
12/7/201012.9912.9912.7912.8227,710
12/6/201012.7212.9412.7212.8242,824
12/3/201012.7112.8312.6412.7846,712
12/2/201012.5012.7912.4512.7344,385
12/1/201012.4012.6312.3212.5277,261
11/30/201012.4412.5012.1912.4336,893
11/29/201012.3212.5712.3112.5046,122
11/26/201012.4012.5412.3312.4626,897
11/24/201012.4512.5512.3412.5074,173
11/23/201012.1912.3212.1612.3140,377
11/22/201012.2712.3712.1012.3019,271
11/19/201012.2712.3612.2012.3656,488
11/18/201012.1012.3811.9712.2532,991
11/17/201012.1412.1411.8011.9924,235
11/16/201012.2912.2912.0112.0831,973
11/15/201012.5412.5412.3212.3424,192
11/12/201012.2512.4012.2412.2814,382
11/11/201012.1512.4612.1512.4014,874
11/10/201012.0812.4312.0312.3024,135
11/9/201012.1912.2012.0212.0517,237
11/8/201012.1712.3412.1012.2116,232
11/5/201012.4012.6512.1612.3261,237
11/4/201012.3312.6312.2812.3592,045
11/3/201012.0312.4911.9512.0852,384
11/2/201011.9412.0611.8912.0643,431
11/1/201012.1512.1511.7511.7725,422
10/29/201011.8912.2511.8112.0633,620
10/28/201012.3312.3311.8411.8920,169
10/27/201012.1112.4212.1112.1930,522
10/26/201012.0412.3812.0412.2345,623
10/25/201012.6312.6312.0412.1333,732
10/22/201012.5612.6112.4012.4840,050
10/21/201012.5012.9912.3112.56101,331
10/20/201012.2112.4011.9412.2468,511
10/19/201011.9412.2111.9312.1140,410
10/18/201012.1112.2112.0012.1438,731
10/15/201012.2212.2211.8012.0544,422
10/14/201012.1612.2511.9511.9920,112
10/13/201012.1312.3312.0712.2131,803
10/12/201012.1512.2012.0712.0750,376
10/11/201011.9012.3111.8512.1398,128
10/8/201011.7011.8111.2111.7123,578
10/7/201011.8611.9811.6011.6637,280
10/6/201011.6912.0111.6711.7355,299
10/5/201011.4911.7411.1911.6944,983
10/4/201011.5311.5911.2511.3425,881
10/1/201011.6011.7511.3411.6040,222
9/30/201011.7111.7511.4211.4733,068
9/29/201011.5011.6211.3211.5743,073
9/28/201011.3611.5011.2911.4538,711
9/27/201011.1711.4211.1411.2825,134
9/24/201011.0611.2310.8911.2025,544
9/23/201010.7811.0010.7810.9136,097
9/22/201010.7610.9510.7510.8821,912
9/21/201010.9110.9910.6610.8335,926
9/20/201010.4610.9710.4510.9243,131
9/17/201010.8411.0010.2810.33107,735
9/16/201010.9510.9510.4210.6916,095
9/15/201010.9511.0510.8111.0067,252
9/14/201011.1411.1410.8210.9729,859
9/13/201010.8611.2010.8311.14128,040
9/10/201010.8810.9710.5510.6517,272
9/9/201011.0011.0010.8210.8711,257
9/8/201010.7010.9010.6010.8931,197
9/7/201010.8010.9910.5810.6234,446
9/3/201010.4010.8310.3510.8227,671
9/2/201010.0511.009.8910.2590,420
9/1/20109.8310.219.7410.1331,358
8/31/20109.829.959.669.6769,700
8/30/201010.1210.129.669.7351,600
8/27/20109.9410.209.8910.19114,800
8/26/201010.1410.369.819.8154,900
8/25/20109.6110.339.6010.0939,700
8/24/20109.719.959.719.8922,600
8/23/201010.1910.229.809.8637,000
8/20/20109.9010.199.7310.10100,400
8/19/20109.9310.509.369.9590,900
8/18/20109.8510.069.739.9916,700
8/17/20109.729.909.609.8544,400
8/16/20109.619.729.519.5921,700
8/13/20109.689.879.519.6740,000
8/12/201010.0010.179.619.6836,000
8/11/201010.4210.5810.0010.0697,800
8/10/201010.6810.8110.5610.6324,600
Trading Center