Home > Quotes > TAYCP > Historical Prices
TAYCP

Taylor Capital Group, Inc. Historical Stock Prices

$26.16
*  
unch
  negative  
unch
Get TAYCP Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  26.56 N/A N/A  26.16 0
05/20/2013 26.56 26.56 26.104 26.16 1,871
05/17/2013 26.29 26.5 26.06 26.41 1,430
05/16/2013 26.11 26.11 26.11 26.11 00
05/15/2013 26.072 26.17 26.072 26.11 300
05/14/2013 26.3 26.3 26.3 26.3 451
05/13/2013 26.22 26.3 26.22 26.3 300
05/10/2013 26.3 26.3 26.3 26.3 1,250
05/09/2013 26.22 26.3 26.22 26.3 1,199
05/08/2013 26 26.4 26 26.35 4,187
05/07/2013 26.68 26.68 26.68 26.68 300
05/06/2013 26.6 26.6 26.6 26.6 00
05/03/2013 26.61 26.61 26.488 26.6 1,200
05/02/2013 26.56 26.56 26.5 26.5 1,970
05/01/2013 26.55 26.65 26.55 26.65 200
04/30/2013 26.68 26.72 26.42 26.42 1,400
04/29/2013 26.72 26.74 26.361 26.5 2,950
04/26/2013 26.36 26.74 26.06 26.31 6,504
04/25/2013 26.5 26.5 26.395 26.395 450
04/24/2013 26.28 26.78 26.28 26.59 7,000
04/23/2013 26.46 26.46 26.296 26.296 2,400
04/22/2013 25.94 26.689 25.94 26.19 5,825
04/19/2013 26.15 26.25 26.0942 26.0942 5,000
04/18/2013 26.15 26.15 26.15 26.15 100
04/17/2013 25.81 25.88 25.81 25.88 1,465
04/16/2013 26.49 26.49 26.49 26.49 100
04/15/2013 26.2 26.22 26 26 2,277
04/12/2013 26.28 26.28 26.011 26.076 2,400
04/11/2013 25.81 26.1 25.8 26.1 3,743
04/10/2013 25.999 26 25.78 26 4,300
04/09/2013 26.0999 26.0999 25.77 25.78 3,813
04/08/2013 26 26.1 26 26.1 1,691
04/05/2013 26 26 26 26 318
04/04/2013 25.82 26.05 25.82 26.05 608
04/03/2013 25.8 26 25.8 26 1,250
04/02/2013 26 26 25.95 26 3,600
04/01/2013 26.15 26.15 25.98 26 2,974
03/28/2013 25.8 26.092 25.8 26.092 568
03/27/2013 25.95 26.05 25.8 25.8 4,300
03/26/2013 26.1 26.1 25.79 25.9 6,865
03/25/2013 26.33 26.35 26.07 26.28 2,020
03/22/2013 26.151 26.151 26.15 26.15 600
03/21/2013 26.291 26.3 26.15 26.15 2,265
03/20/2013 26.3 26.3 26 26 3,050
03/19/2013 26.29 26.34 26.16 26.3 2,200
03/18/2013 26.2255 26.24 26.2255 26.24 500
03/15/2013 26.2 26.2 26.11 26.12 10,975
03/14/2013 26.02 26.2 26.02 26.05 4,242
03/13/2013 26.12 26.1312 25.98 25.98 1,378
03/12/2013 26.1 26.1 26.1 26.1 150
03/11/2013 26.05 26.25 26.05 26.25 2,481
03/08/2013 26.2 26.2 26.1499 26.1499 276
03/07/2013 26.05 26.2 26 26.2 1,400
03/06/2013 26.05 26.05 26 26 1,000
03/05/2013 26.02 26.02 26.01 26.01 1,000
03/04/2013 26 26.2 26 26.2 4,100
03/01/2013 25.95 25.99 25.9 25.96 6,130
02/28/2013 25.9 25.95 25.9 25.95 1,000
02/27/2013 25.85 25.9 25.85 25.8993 1,320
02/26/2013 25.86 25.923 25.86 25.923 4,400
02/25/2013 25.94 25.94 25.85 25.854 2,875
02/22/2013 26 26 25.85 25.85 799
02/21/2013 25.71 25.939 25.71 25.83 8,605
02/20/2013 25.8 25.84 25.694 25.694 3,500
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.