Historical Stock Prices

TAYCP 
$25.87
*  
0.16
0.61%
Get TAYCP Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading TAYCP 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 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 25.95 26.03 25.85 25.87 16,800
08/21/2014 26.02 26.09 25.9 26.03 23,319
08/20/2014 25.98 26.02 25.9782 26 4,205
08/19/2014 26 26.006 25.81 25.94 13,365
08/18/2014 26.28 26.28 26.1 26.1 448
08/15/2014 26.2999 26.2999 25.82 26.05 13,229
08/14/2014 26.326 26.34 26.32 26.32 1,500
08/13/2014 26.08 26.38 25.96 26.36 542
08/12/2014 26.15 26.3799 25.98 26.162 2,542
08/11/2014 25.88 26.435 25.85 26.38 11,003
08/08/2014 25.6125 25.83 25.6125 25.77 3,818
08/07/2014 25.77 25.95 25.64 25.74 8,650
08/06/2014 25.6799 25.8 25.51 25.62 28,924
08/05/2014 25.85 25.85 25.6809 25.6809 300
08/04/2014 25.8 25.8 25.8 25.8 1,001
08/01/2014 25.91 26.05 25.45 25.65 21,181
07/31/2014 26 26.09 25.6 25.79 62,008
07/30/2014 26.1 26.2 25.86 25.93 53,261
07/29/2014 26.11 26.36 26.07 26.08 20,122
07/28/2014 26.26 26.36 26.11 26.11 12,139
07/25/2014 26.0701 26.1 26.0701 26.1 798
07/24/2014 26.38 26.41 26.1 26.1 5,490
07/23/2014 26.35 26.41 26.06 26.283 19,862
07/22/2014 26.05 26.64 26.05 26.27 49,972
07/21/2014 26.13 26.1499 25.9501 26.06 4,388
07/18/2014 25.951 25.951 25.95 25.95 700
07/17/2014 26.1646 26.1646 26.0201 26.0201 665
07/16/2014 25.95 26.23 25.87 25.89 10,700
07/15/2014 25.94 26.0986 25.86 25.98 23,853
07/14/2014 25.94 26.055 25.81 25.82 9,094
07/11/2014 25.7232 25.8 25.7232 25.8 800
07/10/2014 25.8 25.9599 25.79 25.9599 9,321
07/09/2014 25.77 25.97 25.75 25.77 21,368
07/08/2014 25.93 25.98 25.77 25.78 6,900
07/07/2014 25.85 26.088 25.83 25.85 3,668
07/03/2014 25.99 26.1824 25.8001 25.97 16,498
07/02/2014 26 26.1812 25.87 25.87 4,570
07/01/2014 26.07 26.08 25.965 25.965 6,773
06/30/2014 25.93 26.2799 25.8866 26.2799 2,392
06/27/2014 26.3 26.3 26.3 26.3 300
06/26/2014 26.06 26.22 26.05 26.2 2,500
06/25/2014 26.16 26.4 26 26.08 22,154
06/24/2014 26.3801 26.6 26.3801 26.6 762
06/23/2014 26.45 26.46 26.36 26.36 2,235
06/20/2014 26.35 26.46 26.35 26.39 3,144
06/19/2014 26.334 26.334 26.33 26.33 492
06/18/2014 26.252 26.46 26.25 26.25 1,006
06/17/2014 26.46 26.46 26.12 26.24 2,579
06/16/2014 26.26 26.27 26.26 26.27 200
06/13/2014 26.32 26.4 26.26 26.331 3,800
06/12/2014 26.2501 26.4001 26.2501 26.4 2,600
06/11/2014 26.24 26.3799 26.11 26.3799 8,050
06/10/2014 26.35 26.35 26.251 26.34 3,360
06/09/2014 26.5 26.55 26.31 26.32 3,366
06/06/2014 26.021 26.53 26.02 26.53 6,236
06/05/2014 26.29 26.34 26.29 26.34 1,902
06/04/2014 26.19 26.27 26.1 26.15 8,540
06/03/2014 26.09 26.2 26.0601 26.2 5,000
06/02/2014 26.19 26.19 26.05 26.11 5,000
05/30/2014 26.139 26.139 25.95 26.1 9,866
05/29/2014 26.1164 26.12 26.09 26.1199 2,339
05/28/2014 26.05 26.095 26 26.09 3,287
05/27/2014 26 26.1197 26 26.1197 504
05/23/2014 25.95 26.03 25.9 26 4,885
05/22/2014 26.1 26.1 25.975 26 1,801
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?