TAYCO

Historical Stock Prices

$27.07
*  
0.06
 negative 
0.22%
Get TAYCO 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: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 27.09 27.33 26.94 27.07 30,412
04/16/2014 26.68 27.08 26.68 27.01 23,233
04/15/2014 26.9 26.9 26.76 26.8 2,800
04/14/2014 26.54 26.8 26.54 26.8 9,168
04/11/2014 26.53 26.7 26.35 26.57 24,484
04/10/2014 26.9 26.9 26.5 26.8 24,894
04/09/2014 26.66 26.66 26.65 26.66 2,104
04/08/2014 26.87 26.87 26.6 26.86 31,051
04/07/2014 26.8499 26.9 26.55 26.77 31,414
04/04/2014 26.75 26.85 26.61 26.8487 26,970
04/03/2014 26.64 26.7 26.49 26.7 14,470
04/02/2014 26.75 26.75 26.55 26.7 26,405
04/01/2014 26.49 26.7 26.49 26.66 4,177
03/31/2014 26.82 26.8875 26.41 26.51 6,502
03/28/2014 26.7 26.85 26.55 26.6 27,022
03/27/2014 26.34 26.62 26.34 26.5986 5,702
03/26/2014 26.689 26.69 26.52 26.6899 29,955
03/25/2014 26.45 26.64 26.4 26.6399 4,572
03/24/2014 26.7 26.7 26.36 26.5 152,712
03/21/2014 26.25 26.78 26.195 26.65 68,462
03/20/2014 26.35 26.4 26.15 26.4 5,695
03/19/2014 26.21 26.45 26.09 26.35 5,690
03/18/2014 26.1475 26.17 26.1312 26.17 12,882
03/17/2014 26.2175 26.2175 26.024 26.16 6,073
03/14/2014 26.1852 26.219 25.91 26 12,889
03/13/2014 26.28 26.28 26.01 26.01 5,649
03/12/2014 26.11 26.11 26.0975 26.11 3,052
03/11/2014 26.03 26.21 26.03 26.21 1,384
03/10/2014 26.03 26.23 26.03 26.15 3,122
03/07/2014 26.1399 26.1399 26.09 26.12 500
03/06/2014 26.01 26.03 25.95 26.03 1,545
03/05/2014 25.83 26.05 25.78 25.99 15,262
03/04/2014 25.79 25.79 25.7 25.7899 7,614
03/03/2014 25.67 25.7 25.45 25.66 77,657
02/28/2014 25.86 26 25.75 25.77 48,088
02/27/2014 26.06 26.06 25.88 25.97 25,000
02/26/2014 25.46 26.26 25.4 26.26 10,800
02/25/2014 25.86 26.2 25.86 26.1674 4,000
02/24/2014 26.43 26.43 25.83 26 40,225
02/21/2014 26.76 27.38 26.39 26.7 11,650
02/20/2014 26.49 27.23 26.26 26.26 19,545
02/19/2014 26.38 26.43 26.2999 26.42 12,693
02/18/2014 26.47 26.47 26.2 26.23 1,813
02/14/2014 26.17 26.38 26.17 26.38 6,000
02/13/2014 26.081 26.1 25.97 25.97 9,000
02/12/2014 25.85 26.0971 25.8 25.85 3,940
02/11/2014 25.98 26.02 25.85 26 11,305
02/10/2014 25.61 26.0001 25.61 25.8 25,912
02/07/2014 25.71 25.9 25.5 25.7 5,958
02/06/2014 25.764 25.89 25.75 25.75 2,000
02/05/2014 25.77 25.95 25.75 25.95 8,243
02/04/2014 25.77 25.81 25.75 25.75 8,700
02/03/2014 25.721 25.8 25.721 25.8 825
01/31/2014 25.78 26.04 25.75 25.79 3,027
01/30/2014 25.5934 25.61 25.55 25.61 5,449
01/29/2014 25.41 25.51 25.4 25.51 5,044
01/28/2014 25.8199 25.8517 25.71 25.79 16,554
01/27/2014 25.71 25.85 25.71 25.82 9,125
01/24/2014 25.8 25.9599 25.8 25.94 7,107
01/23/2014 25.8 25.9499 25.8 25.9499 2,207
01/22/2014 25.88 25.93 25.83 25.93 140,328
01/21/2014 25.7 25.92 25.7 25.83 12,870
01/17/2014 26.05 26.15 25.61 25.61 117,379
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?