Taylor Capital Stock Price History (NASDAQ:TAYC)

Add to My Stocks
$21.05 $0 (0%) TAYC stock closing price Aug 18, 2014 (Closing)

View and download Taylor Capital stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Taylor Capital price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Taylor Capital stock price history chart shows that the stock price was at a low of 2.82 on 05 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-08-180.000.000.0021.050N/AN/A
2014-08-1521.5321.5521.0121.05152420N/AN/A
2014-08-1421.3721.5421.2921.3239837N/AN/A
2014-08-1321.3321.5821.3321.4033980N/AN/A
2014-08-1221.3721.6021.1621.3343098N/AN/A
2014-08-1121.4121.7021.3821.5034340N/AN/A
2014-08-0821.1221.3521.0121.3346114N/AN/A
2014-08-0721.3721.5221.1121.1746196N/AN/A
2014-08-0621.1621.5321.1621.3320326N/AN/A
2014-08-0520.9921.3120.9821.2744996N/AN/A
2014-08-0421.2521.2520.8621.1540984N/AN/A
2014-08-0121.3521.4321.0421.1553200N/AN/A
2014-07-3121.4921.6221.3021.3275925N/AN/A
2014-07-3021.4721.7421.4621.7223875N/AN/A
2014-07-2921.3821.5121.2421.3532392N/AN/A
2014-07-2821.8021.8821.3221.3936084N/AN/A
2014-07-2521.3321.9421.3321.8554753N/AN/A
2014-07-2421.3022.0521.2521.5653654N/AN/A
2014-07-2321.1521.3821.1021.2827199N/AN/A
2014-07-2221.3921.6021.1321.2157078N/AN/A
2014-07-2121.3921.7021.1421.2345060N/AN/A
2014-07-1819.8821.6419.8821.4387395N/AN/A
2014-07-1721.6922.0021.3221.5167908N/AN/A
2014-07-1622.2722.2721.8421.89121871N/AN/A
2014-07-1521.7722.1721.7722.1340889N/AN/A
2014-07-1422.2222.2421.8921.9526655N/AN/A
2014-07-1121.9222.0621.7721.9839160N/AN/A
2014-07-1021.9822.3721.9122.0133095N/AN/A
2014-07-0922.4722.6022.3122.3952360N/AN/A
2014-07-0822.4922.5922.4022.4748360N/AN/A
2014-07-0722.5322.6922.4722.5430649N/AN/A
2014-07-040.000.000.0022.660N/AN/A
2014-07-0322.3322.7422.3322.6616609N/AN/A
2014-07-0222.0522.3022.0222.2123905N/AN/A
2014-07-0121.6722.2721.5422.0265809N/AN/A
2014-06-3021.3521.4621.2121.3840771N/AN/A
2014-06-2721.4521.6521.4021.45105080N/AN/A
2014-06-2621.3221.6521.1821.6539939N/AN/A
2014-06-2521.1921.5321.0021.4697443N/AN/A
2014-06-2421.6021.8021.3621.3663356N/AN/A
2014-06-2321.6821.7421.6121.7014771N/AN/A
2014-06-2021.8621.8621.6321.7679912N/AN/A
2014-06-1921.9721.9721.6921.7357720N/AN/A
2014-06-1821.6521.9921.6521.97136813N/AN/A
2014-06-1721.5821.9521.5721.8256210N/AN/A
2014-06-1621.5821.6221.3421.5727231N/AN/A
2014-06-1321.8021.9021.5421.6133362N/AN/A
2014-06-1221.8121.8421.5321.6850515N/AN/A
2014-06-1121.9522.0521.7121.7934146N/AN/A
2014-06-1022.0522.1122.0022.119743N/AN/A
2014-06-0922.0722.1921.9922.1429242N/AN/A
2014-06-0621.9822.1821.8622.0366108N/AN/A
2014-06-0521.3221.8921.1921.8266211N/AN/A
2014-06-0421.1121.3721.1121.2840662N/AN/A
2014-06-0321.2121.5021.2121.2751848N/AN/A
2014-06-0221.2521.5220.9621.3437422N/AN/A
2014-05-3021.2521.5621.1621.1935242N/AN/A
2014-05-2921.5121.5121.2521.3126596N/AN/A
2014-05-2821.5821.5821.3421.4348346N/AN/A
2014-05-2721.5021.7521.4521.7033688N/AN/A
2014-05-260.000.000.0021.310N/AN/A
2014-05-2321.2021.3821.0821.3144684N/AN/A
2014-05-2221.0821.2821.0221.1644290N/AN/A
2014-05-2121.0821.2120.8121.0950726N/AN/A
2014-05-2021.1621.1620.8420.9356075N/AN/A
2014-05-1920.7821.2920.7821.2928983N/AN/A
2014-05-1620.7720.9220.7120.9040636N/AN/A
2014-05-1520.5820.8720.5820.8386929N/AN/A
2014-05-1421.3121.4220.7320.7558466N/AN/A
2014-05-1321.6121.6621.4321.4464334N/AN/A
2014-05-1221.6721.8521.6221.6647323N/AN/A
2014-05-0921.1821.6021.1121.5439618N/AN/A
2014-05-0821.5121.6221.1721.3147329N/AN/A
2014-05-0721.3421.4820.9821.4681277N/AN/A
2014-05-0621.3821.4221.2121.2553420N/AN/A
2014-05-0521.2621.4521.0521.4596339N/AN/A
2014-05-0221.4421.7721.4121.4843650N/AN/A
2014-05-0121.1521.5821.0821.4685309N/AN/A
2014-04-3021.0521.5220.3621.2963041N/AN/A
2014-04-2922.1522.1621.5621.6726536N/AN/A
2014-04-2822.3022.3121.8321.9526046N/AN/A
2014-04-2522.4722.6022.0822.1172112N/AN/A
2014-04-2422.8822.8822.5622.6030762N/AN/A
2014-04-2323.0323.1322.8422.9440948N/AN/A
2014-04-2223.0823.1122.8523.0120880N/AN/A
2014-04-2122.9223.1822.8323.0123271N/AN/A
2014-04-180.000.000.0023.060N/AN/A
2014-04-1722.7523.1222.7223.0632622N/AN/A
2014-04-1622.9523.0522.7322.8429857N/AN/A
Get more Data

Taylor Capital Stock Chart

View TAYC PE ratio, PS ratio stocks charts and compare with peers.
TAYC Chart
Note: Compare Taylor Capital stock price history with the index and industry peers.

Taylor Capital Historical Prices: Past 5 years

Max Stock Price 26.75 Dec 26,2013
Min Stock Price 7.69 Dec 19,2011
Avg Stock Price 18.44

Taylor Capital Historical PE ratio: Past 5 years

Max PE Ratio 17.76 Jul 25,2014
Min PE Ratio 3.72 Jan 26,2012
Avg PE Ratio 9.14

Taylor Capital Historical PS ratio: Past 5 years

Max PS Ratio 2.12 Dec 26,2013
Min PS Ratio 0.63 Dec 19,2011
Avg PS Ratio 1.59

TAYC Industry Peers

Company Price Change (%)
Mainsource Financial (MSFG)32.210.31 (0.97%)
German American Bancorp (GABC)49.80.03 (0.06%)
First Financial Corporation (THFF)47.30.1 (0.21%)
Mercantile Bank (MBWM)34.090.94 (2.68%)
Wintrust Financial (WTFC)69.170.29 (0.42%)
Umb Financial (UMBF)78.490.18 (0.23%)

We provide Taylor Capital historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Taylor Capital stock analysis. The price and volume changes on a daily basis is provided in the Taylor Capital stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. TAYC saw an opening price of 0, and a closing price of 21.05 on 18 Aug, 2014. The average P/S ratio was 1.06 as can be seen by Taylor Capital stock price history. .