TAYC

Historical Stock Prices

$23.06
*  
0.22
 negative 
0.96%
Get TAYC Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 22.76 23.12 22.72 23.06 32,622
04/16/2014 23.05 23.05 22.73 22.84 29,857
04/15/2014 22.98 23.1099 22.55 22.89 43,873
04/14/2014 23.11 23.23 22.64 22.92 32,304
04/11/2014 22.83 23.23 22.82 22.94 40,582
04/10/2014 23.47 23.5 23 23.09 40,463
04/09/2014 23.62 23.7 23.48 23.57 26,339
04/08/2014 23.66 24.01 23.54 23.72 33,772
04/07/2014 23.67 23.82 23.34 23.56 107,509
04/04/2014 24.55 24.55 23.54 23.69 56,545
04/03/2014 24.47 24.47 24.06 24.33 33,813
04/02/2014 24.39 24.5 24.25 24.49 14,043
04/01/2014 23.99 24.57 23.81 24.53 39,830
03/31/2014 23.56 24.07 23.27 23.92 63,710
03/28/2014 23.44 24.14 23.44 23.47 27,189
03/27/2014 23.8 24.09 23.42 23.5 36,141
03/26/2014 24.5 24.5 23.85 23.86 43,576
03/25/2014 24.39 24.52 24.28 24.31 16,388
03/24/2014 24.18 24.52 24.1 24.34 29,953
03/21/2014 24.76 24.84 24.05 24.07 220,307
03/20/2014 24.28 24.7 24.28 24.69 17,634
03/19/2014 24.63 24.63 24.1 24.29 57,756
03/18/2014 24.4 24.67 24.07 24.63 114,011
03/17/2014 24.63 24.68 24.28 24.35 103,037
03/14/2014 24.2 24.6 24.2 24.52 27,685
03/13/2014 24.52 24.58 24.12 24.34 18,967
03/12/2014 24.27 24.53 24.0407 24.49 25,741
03/11/2014 24.58 24.58 24.17 24.41 23,398
03/10/2014 24.57 24.73 24.56 24.61 19,646
03/07/2014 24.87 24.98 24.61 24.71 14,284
03/06/2014 24.39 24.73 24.39 24.67 12,924
03/05/2014 24.33 24.44 24.21 24.41 24,278
03/04/2014 23.7 24.68 23.7 24.41 87,367
03/03/2014 23.44 23.6 23.35 23.49 53,166
02/28/2014 23.51 24.02 23.31 23.6 59,474
02/27/2014 23.09 23.46 23.04 23.46 14,550
02/26/2014 23.07 23.37 22.94 23.18 26,482
02/25/2014 23.18 23.19 22.96 22.99 29,194
02/24/2014 22.82 23.23 22.6101 23.14 32,507
02/21/2014 22.83 23.05 22.73 22.79 75,008
02/20/2014 22.62 22.85 22.41 22.71 46,087
02/19/2014 22.8 22.95 22.47 22.6 40,407
02/18/2014 22.98 23.091 22.86 22.92 28,960
02/14/2014 22.95 22.96 22.65 22.94 12,012
02/13/2014 22.68 23.08 22.65 22.94 25,078
02/12/2014 23.02 23.15 22.62 22.88 25,840
02/11/2014 22.63 22.93 22.63 22.78 21,275
02/10/2014 22.32 22.63 22.01 22.58 40,279
02/07/2014 22.38 22.38 22.05 22.27 40,040
02/06/2014 22.15 22.34 22.07 22.33 54,632
02/05/2014 22.18 22.18 21.95 22.04 31,615
02/04/2014 21.57 22.38 21.53 22.29 36,609
02/03/2014 22.23 22.41 21.46 21.52 94,683
01/31/2014 21.97 22.42 21.97 22.33 53,137
01/30/2014 22.51 22.51 22.14 22.34 56,543
01/29/2014 22.54 22.63 22.14 22.29 57,827
01/28/2014 22.79 22.79 22.46 22.79 47,632
01/27/2014 23.16 23.22 22.63 22.7 30,224
01/24/2014 23.52 23.52 22.91 23.04 33,737
01/23/2014 24.06 24.06 23.43 23.59 78,469
01/22/2014 23.92 24.098 23.84 24.03 23,852
01/21/2014 23.83 24 23.54 23.95 27,877
01/17/2014 23.66 23.84 23.64 23.72 41,932
01/16/2014 24.29 24.29 23.33 23.62 27,520
01/15/2014 24.21 24.48 24.21 24.28 24,386
01/14/2014 24.14 24.28 23.97 24.21 38,454
01/13/2014 24.35 24.48 23.9 24.09 25,903
01/10/2014 24.67 24.67 24.19 24.46 31,720
01/09/2014 24.44 24.64 24.4 24.64 56,281
01/08/2014 24.28 24.5 24.14 24.42 70,258
01/07/2014 24.6 24.76 24.23 24.36 104,554
01/06/2014 24.98 24.98 24.39 24.45 61,429
01/03/2014 25.72 25.82 24.62 24.85 132,312
01/02/2014 26.22 26.22 25.5 25.71 28,149
12/31/2013 26.78 26.8399 26.47 26.58 66,183
12/30/2013 26.61 26.78 26.38 26.74 82,825
12/27/2013 26.85 26.88 26.34 26.48 30,670
12/26/2013 26.86 26.995 26.47 26.75 32,283
12/24/2013 26.63 26.97 26.63 26.67 42,382
12/23/2013 26 26.76 25.76 26.68 131,912
12/20/2013 25.57 26.31 25.45 25.99 239,147
12/19/2013 25.88 25.94 25.26 25.45 100,971
12/18/2013 25.71 26.3 25.15 25.89 146,863
12/17/2013 25.56 25.77 25.02 25.68 203,851
12/16/2013 24.85 25.65 24.83 25.64 23,556
12/13/2013 24.26 24.88 24.04 24.82 52,038
12/12/2013 24.35 24.5 24.19 24.27 21,918
12/11/2013 24.54 24.54 24.25 24.41 36,765
12/10/2013 24.59 24.62 24.25 24.44 34,112
12/09/2013 24.96 25.1 24.54 24.7 27,796
12/06/2013 24.6 25.05 24.57 24.99 66,748
12/05/2013 24.17 24.55 24.12 24.46 91,082
12/04/2013 24.31 24.58 24.06 24.25 29,065
12/03/2013 24.59 24.83 24.21 24.4 24,622
12/02/2013 24.83 24.94 24.58 24.65 15,697
11/29/2013 25.01 25.07 24.63 24.91 14,291
11/27/2013 24.67 24.94 24.54 24.91 18,779
11/26/2013 24.45 24.71 24.41 24.69 48,425
11/25/2013 24.38 24.53 24.2 24.5 21,256
11/22/2013 24.08 24.36 23.84 24.27 26,058
11/21/2013 23.59 24.05 23.59 24 26,159
11/20/2013 23.37 23.63 23.31 23.48 26,713
11/19/2013 23.37 23.6 23.25 23.47 29,526
11/18/2013 23.33 23.57 23.24 23.4 19,340
11/15/2013 23.23 23.34 23 23.32 23,185
11/14/2013 23.11 23.29 22.99 23.27 16,222
11/13/2013 22.99 23.2 22.95 23.16 20,661
11/12/2013 23.13 23.19 22.99 23.07 22,135
11/11/2013 23.56 23.56 23.24 23.242 32,065
11/08/2013 22.78 23.75 22.78 23.62 65,571
11/07/2013 23.14 23.19 22.77 22.79 36,852
11/06/2013 23.12 23.12 22.92 23.05 20,112
11/05/2013 23.06 23.11 22.82 23.01 25,076
11/04/2013 22.91 23.08 22.72 23.02 41,735
11/01/2013 22.96 23.14 22.71 22.9 68,430
10/31/2013 23.22 23.25 22.97 23 36,684
10/30/2013 23.24 23.26 23.04 23.18 24,778
10/29/2013 23.1 23.25 22.8 23.16 60,101
10/28/2013 23.05 23.15 22.98 23.11 59,148
10/25/2013 23.06 23.08 22.86 22.98 31,479
10/24/2013 22.83 23.01 22.76 22.98 32,320
10/23/2013 22.84 23.01 22.73 22.98 78,490
10/22/2013 22.88 23.03 22.765 22.98 30,179
10/21/2013 23.15 23.15 22.86 22.89 64,097
10/18/2013 23.22 23.24 22.59 23.07 104,504
10/17/2013 22.79 23.2 22.71 23.15 64,642
10/16/2013 22.78 23.055 22.689 22.94 49,909
10/15/2013 22.78 22.93 22.69 22.72 38,720
10/14/2013 22.83 23.11 22.76 22.9 40,869
10/11/2013 22.37 23 22.37 22.99 42,305
10/10/2013 22.28 22.5 22.17 22.48 36,479
10/09/2013 21.891 22.2 21.891 22.03 41,158
10/08/2013 21.97 22.1 21.86 21.88 34,586
10/07/2013 22.31 22.31 21.98 22 58,209
10/04/2013 22.08 22.44 22.08 22.4 28,271
10/03/2013 22.12 22.25 21.95 22.14 49,414
10/02/2013 22.32 22.32 22.09 22.16 45,559
10/01/2013 22.08 22.45 22.08 22.44 72,952
09/30/2013 21.7 22.16 21.68 22.15 46,254
09/27/2013 21.77 22 21.76 21.89 19,567
09/26/2013 21.95 22 21.64 21.9 28,505
09/25/2013 21.96 22.14 21.72 21.88 34,927
09/24/2013 21.81 22.1 21.79 21.9 51,205
09/23/2013 21.76 21.97 21.49 21.86 48,915
09/20/2013 21.62 22.29 21.29 21.85 122,043
09/19/2013 21.99 21.99 21.47 21.62 31,009
09/18/2013 21.96 22.2 21.8 21.93 31,664
09/17/2013 21.72 22 21.61 22 20,969
09/16/2013 21.89 21.97 21.6 21.75 21,478
09/13/2013 21.67 21.85 21.505 21.68 20,162
09/12/2013 21.99 21.99 21.41 21.59 22,235
09/11/2013 21.65 21.66 21.29 21.6 31,531
09/10/2013 21.59 21.69 21.5 21.69 38,104
09/09/2013 21.51 21.53 21.34 21.5 17,920
09/06/2013 21.64 21.64 21.04 21.41 29,643
09/05/2013 21.43 21.61 21.33 21.55 26,607
09/04/2013 21.38 21.54 21.21 21.44 38,234
09/03/2013 21.42 21.68 21.16 21.37 26,098
08/30/2013 21.45 21.48 20.99 21.16 44,388
08/29/2013 21.19 21.56 21.19 21.5 27,635
08/28/2013 21.25 21.44 21.14 21.26 32,945
08/27/2013 21.79 21.79 21.15 21.19 46,721
08/26/2013 21.96 22.14 21.91 22.01 27,996
08/23/2013 22.17 22.17 21.9 21.98 24,508
08/22/2013 21.82 22.21 21.82 22.19 35,405
08/21/2013 22.05 22.07 21.78 21.82 29,599
08/20/2013 21.82 22.26 21.81 22.15 22,184
08/19/2013 21.76 21.98 21.67 21.83 62,830
08/16/2013 21.76 22.05 21.76 21.83 81,516
08/15/2013 21.84 22.49 21.38 21.85 127,137
08/14/2013 22.02 22.25 22.02 22.05 45,206
08/13/2013 21.86 22.14 21.6 22.09 22,536
08/12/2013 21.69 21.88 21.59 21.78 159,154
08/09/2013 22.08 22.11 21.73 21.73 235,345
08/08/2013 22.15 22.29 22.01 22.07 135,484
08/07/2013 22.26 22.37 22.03 22.07 139,183
08/06/2013 22.39 22.48 22.19 22.27 37,671
08/05/2013 22.46 22.61 22.32 22.46 86,192
08/02/2013 22.48 22.54 22.3 22.42 92,529
08/01/2013 22.58 22.76 22.46 22.52 261,701
07/31/2013 22.6 22.73 22.39 22.43 225,775
07/30/2013 22.56 22.635 22.49 22.56 50,482
07/29/2013 22.44 22.69 22.36 22.45 42,866
07/26/2013 22.58 22.73 22.56 22.57 108,457
07/25/2013 23.01 23.14 22.67 22.72 83,147
07/24/2013 23.09 23.16 22.756 23.11 67,514
07/23/2013 22.81 22.95 22.7 22.93 149,721
07/22/2013 21.97 22.96 21.97 22.81 528,095
07/19/2013 22.44 22.71 22.35 22.39 214,833
07/18/2013 22.48 22.95 22.41 22.47 320,602
07/17/2013 21.77 22.76 21.77 22.73 576,427
07/16/2013 21.06 21.82 21.06 21.81 890,661
07/15/2013 21.42 21.72 21.05 21.2 4,007,808
07/12/2013 17.53 17.965 17.5 17.81 119,467
07/11/2013 17.85 17.85 17.46 17.49 93,142
07/10/2013 17.76 17.8 17.65 17.7 42,681
07/09/2013 17.79 17.8 17.55 17.75 77,680
07/08/2013 17.9 17.9 17.56 17.78 233,243
07/05/2013 17.26 17.93 17.2 17.91 119,400
07/03/2013 17.25 17.25 17.21 17.25 45,411
07/02/2013 17.23 17.35 17.22 17.3 52,090
07/01/2013 16.95 17.39 16.85 17.22 285,680
06/28/2013 16.95 17 16.86 16.89 219,961
06/27/2013 17.14 17.1899 16.81 17.04 70,256
06/26/2013 17.23 17.23 16.8 16.99 66,872
06/25/2013 17.25 17.25 16.912 17.16 68,797
06/24/2013 17.2 17.25 17.01 17.15 65,118
06/21/2013 17.24 17.43 17.055 17.28 192,757
06/20/2013 17.74 17.8 17.08 17.16 145,051
06/19/2013 18.25 18.34 17.84 17.94 79,682
06/18/2013 18.11 18.4 17.73 18.2 116,199
06/17/2013 17.27 18.13 17.27 18.05 123,627
06/14/2013 16.75 17.17 16.69 17.1 49,129
06/13/2013 16.65 16.79 16.49 16.79 110,139
06/12/2013 16.8 16.8 16.3 16.67 113,375
06/11/2013 16.5 16.81 16.37 16.67 110,360
06/10/2013 16.59 16.7 16.47 16.66 28,424
06/07/2013 16.67 16.77 16.46 16.6 43,521
06/06/2013 16.4 16.69 16.27 16.56 98,729
06/05/2013 16.43 16.58 16.23 16.35 70,457
06/04/2013 16.67 16.69 16.17 16.5 86,034
06/03/2013 16.67 16.79 16.33 16.7 101,424
05/31/2013 16.53 16.69 16.45 16.61 180,127
05/30/2013 16.39 16.65 16.13 16.65 51,198
05/29/2013 16.73 16.73 16.25 16.3 131,281
05/28/2013 16.48 16.82 16.43 16.75 72,053
05/24/2013 16.15 16.35 16.06 16.32 40,868
05/23/2013 16.05 16.28 15.7001 16.21 80,296
05/22/2013 16.23 16.54 16.1 16.19 152,802
05/21/2013 16.06 16.33 16 16.22 60,692
05/20/2013 16.17 16.2 15.64 16.01 107,776
05/17/2013 16.44 16.54 16.08 16.16 48,071
05/16/2013 16.43 16.61 16.23 16.38 56,318
05/15/2013 16.11 16.6 16.11 16.5 102,124
05/14/2013 15.72 16.2 15.72 16.19 58,024
05/13/2013 15.62 15.78 15.52 15.75 46,781
05/10/2013 15.35 15.8 15.34 15.68 46,271
05/09/2013 15.33 15.33 15.08 15.3 51,529
05/08/2013 14.95 15.39 14.82 15.39 100,028
05/07/2013 14.54 15.05 14.36 15.035 124,554
05/06/2013 14.58 14.68 14.44 14.5 52,330
05/03/2013 14.54 14.77 14.54 14.64 110,605
05/02/2013 14.28 14.47 14.14 14.46 136,049
05/01/2013 14.66 14.76 14.05 14.19 158,992
04/30/2013 14.86 14.98 14.54 14.65 2,069,714
04/29/2013 14.74 14.81 14.48 14.69 393,981
04/26/2013 13.98 13.98 13.7001 13.84 39,506
04/25/2013 14.04 14.07 13.7301 14 100,630
04/24/2013 13.62 14.26 13.26 14 113,792
04/23/2013 13.71 13.85 13.33 13.67 98,768
04/22/2013 14.04 14.06 12.97 13.59 232,533
04/19/2013 14.89 15.1 13.92 13.94 129,536
04/18/2013 15.32 15.35 15.028 15.2 49,186
04/17/2013 15.44 15.53 14.94 15.26 59,642
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?