TAYCO

Taylor Capital Group, Inc. Historical Stock Prices

$28.65
*  
0.01
0.03%
Get TAYCO Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading TAYCO now
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 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  28.29  28.67  28.27  28.65 15,739
07/21/2014 28.27 28.67 28.27 28.65 15,739
07/18/2014 28.44 28.66 28.4053 28.66 220,685
07/17/2014 28.11 28.44 28.11 28.38 8,485
07/16/2014 28.19 28.38 28.0501 28.37 14,300
07/15/2014 28.2011 28.2011 28.13 28.18 2,575
07/14/2014 28.33 28.34 28.19 28.21 7,044
07/11/2014 28.27 28.4664 28.13 28.4 17,756
07/10/2014 28.49 28.52 28.416 28.46 4,395
07/09/2014 28.19 28.52 28.14 28.52 18,253
07/08/2014 28.25 28.46 28.25 28.33 7,700
07/07/2014 27.86 28.44 27.86 28.44 19,488
07/03/2014 27.71 27.94 27.7 27.71 1,499
07/02/2014 27.65 27.88 27.65 27.71 1,900
07/01/2014 27.789 27.79 27.5901 27.7 6,030
06/30/2014 27.94 27.94 27.55 27.55 8,301
06/27/2014 27.92 28.37 27.92 27.94 19,104
06/26/2014 27.94 28.5 27.8235 28.105 24,305
06/25/2014 27.64 28.1 27.64 27.94 8,990
06/24/2014 27.62 27.75 27.5101 27.68 3,096
06/23/2014 27.26 27.6 27.26 27.53 9,433
06/20/2014 27.709 27.89 27.51 27.51 5,889
06/19/2014 27.4 27.81 27.4 27.5 7,150
06/18/2014 27.389 27.6 27.26 27.59 28,667
06/17/2014 27.26 27.43 27.25 27.29 19,954
06/16/2014 27.1088 27.27 27.1032 27.25 6,486
06/13/2014 27.17 27.41 27.11 27.26 40,045
06/12/2014 27.2 27.41 27.08 27.11 8,108
06/11/2014 27.24 27.24 27.0801 27.18 4,300
06/10/2014 27.17 27.35 27.11 27.15 7,782
06/09/2014 27.1 27.33 27.1 27.2601 2,610
06/06/2014 27.2 27.32 27.2 27.29 22,418
06/05/2014 27.17 27.307 27.15 27.3 8,310
06/04/2014 27.23 27.32 27.1 27.32 11,350
06/03/2014 27.158 27.24 27.1 27.12 13,650
06/02/2014 27.1 27.21 27.1 27.21 3,550
05/30/2014 27.11 27.22 27.1 27.11 12,800
05/29/2014 27.02 27.18 27.01 27.18 6,050
05/28/2014 27.1 27.23 27 27.01 24,712
05/27/2014 27.15 27.15 27.03 27.1 3,700
05/23/2014 27.2 27.2 27.1001 27.17 750
05/22/2014 27.1 27.1875 27.0213 27.1394 6,595
05/21/2014 27.1 27.28 26.94 27.1 14,307
05/20/2014 26.9 27.29 26.9 27.26 7,900
05/19/2014 26.931 27.09 26.931 27.06 4,326
05/16/2014 26.98 27.01 26.9 26.95 14,076
05/15/2014 27.19 27.19 26.9 26.99 17,754
05/14/2014 27.05 27.07 26.9 26.96 27,083
05/13/2014 26.9 27.09 26.82 26.95 48,471
05/12/2014 26.7601 26.7976 26.75 26.79 5,511
05/09/2014 26.75 26.8 26.5 26.8 16,778
05/08/2014 26.76 26.84 26.55 26.77 4,523
05/07/2014 26.899 26.932 26.59 26.59 9,334
05/06/2014 27.13 27.13 26.79 26.93 18,273
05/05/2014 26.88 27.26 26.88 27.11 34,979
05/02/2014 27.052 27.06 27 27 6,400
05/01/2014 27.05 27.37 26.96 27.14 31,500
04/30/2014 26.92 27.4 26.92 27.27 32,500
04/29/2014 27.15 27.15 26.94 27 6,152
04/28/2014 27 27.08 26.65 26.76 18,385
04/25/2014 27.03 27.07 26.7201 26.91 19,379
04/24/2014 26.97 26.97 26.97 26.97 2,550
04/23/2014 27.01 27.05 26.98 26.98 4,023
04/22/2014 27.04 27.2 27.01 27.01 2,241
04/21/2014 27.1 27.1 27.01 27.01 2,600
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 Brokers before you trade

Want to trade FX?