Taylor Capital Stock Price History (NASDAQ:TAYC)

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

The 10 year data of Taylor Capital stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Taylor Capital P/E ratio data for the stock. The stock price was at a 5 year high of 32.81 on 19 Sep, 2007 as seen from Taylor Capital stock price history chart.

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 13.59 Apr 22,2013
Avg Stock Price 19.86

Taylor Capital Historical PE ratio: Past 5 years

Max PE Ratio 17.76 Jul 25,2014
Min PE Ratio 3.72 Nov 16,2012
Avg PE Ratio 10.06

Taylor Capital Historical PS ratio: Past 5 years

Max PS Ratio 2.12 Dec 26,2013
Min PS Ratio 1.08 Apr 22,2013
Avg PS Ratio 1.69

TAYC Industry Peers

Company Price Change (%)
German American Bancorp (GABC)35.30.03 (0.08%)
Qcr Holdings (QCRH)46.30.8 (1.7%)
Peoples Bancorp (PEBO)30.860.14 (0.45%)
First Financial Corporation (THFF)47.050.1 (0.21%)
Wintrust Financial (WTFC)76.950.56 (0.73%)
Umb Financial (UMBF)73.660.93 (1.28%)

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. Taylor Capital stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. 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. .