Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taylor Devices Inc (NQ: TAYD )

50.92 +3.39 (+7.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 9.240 9.250 9.000 9.250 22,869 +0.36(+4.05%)
Jan 30, 2012 8.950 8.950 8.160 8.890 6,485 +0.04(+0.45%)
Jan 27, 2012 8.930 8.950 8.850 8.850 8,845 +0.00(+0.00%)
Jan 26, 2012 8.750 8.900 8.750 8.850 3,150 +0.10(+1.14%)
Jan 25, 2012 8.750 8.990 8.750 8.750 2,200 +0.00(+0.00%)
Jan 24, 2012 8.900 8.900 8.750 8.750 8,371 -0.17(-1.91%)
Jan 23, 2012 8.980 9.000 8.510 8.920 6,100 -0.06(-0.67%)
Jan 20, 2012 9.090 9.100 8.510 8.980 4,843 -0.11(-1.21%)
Jan 19, 2012 8.850 9.240 8.812 9.090 5,880 -0.12(-1.30%)
Jan 18, 2012 9.190 9.250 9.000 9.210 7,672 +0.03(+0.33%)
Jan 17, 2012 8.870 9.300 8.560 9.180 14,017 +0.33(+3.73%)
Jan 13, 2012 9.380 9.380 8.651 8.850 22,005 -0.11(-1.23%)
Jan 12, 2012 8.010 9.970 8.000 8.960 173,073 +1.23(+15.91%)
Jan 11, 2012 7.680 7.730 7.650 7.730 1,800 -0.13(-1.65%)
Jan 10, 2012 7.790 7.860 7.760 7.860 3,752 -0.08(-1.01%)
Jan 09, 2012 7.940 7.940 7.940 7.940 300 -0.04(-0.50%)
Jan 06, 2012 7.800 8.000 7.800 7.980 2,550 +0.14(+1.79%)
Jan 05, 2012 7.730 7.920 7.730 7.840 2,738 +0.09(+1.16%)
Jan 03, 2012 7.880 7.750 7.750 7.750 2,400 +0.03(+0.39%)
Dec 30, 2011 7.510 7.770 7.510 7.720 1,100 +0.11(+1.42%)
Dec 29, 2011 7.640 7.640 7.538 7.612 1,000 -0.04(-0.50%)
Dec 28, 2011 7.820 7.820 7.500 7.650 1,300 -0.17(-2.17%)
Dec 27, 2011 7.188 8.010 7.160 7.820 31,119 +0.76(+10.76%)
Dec 23, 2011 6.920 7.060 6.900 7.060 3,200 +0.11(+1.58%)
Dec 21, 2011 6.730 6.950 6.730 6.950 1,000 +0.16(+2.36%)
Dec 20, 2011 6.720 6.790 6.640 6.790 12,461 +0.16(+2.41%)
Dec 19, 2011 6.800 6.800 6.550 6.630 2,253 -0.17(-2.50%)
Dec 16, 2011 6.580 6.840 6.580 6.800 3,440 -0.05(-0.73%)
Dec 15, 2011 7.000 7.000 6.660 6.850 5,819 -0.15(-2.14%)
Dec 14, 2011 7.160 7.160 7.000 7.000 300 -0.14(-1.96%)
Dec 13, 2011 7.096 7.228 7.080 7.140 1,004 +0.01(+0.14%)
Dec 12, 2011 7.100 7.130 7.100 7.130 678 +0.05(+0.71%)
Dec 08, 2011 7.080 7.080 7.080 7.080 500 +0.00(+0.00%)
Dec 07, 2011 7.010 7.080 7.010 7.080 600 -0.01(-0.14%)
Dec 06, 2011 7.000 7.130 6.831 7.090 4,880 -0.03(-0.41%)
Dec 05, 2011 7.040 7.240 7.040 7.119 2,870 +0.12(+1.70%)
Dec 02, 2011 7.230 7.230 7.000 7.000 2,360 +0.08(+1.16%)
Dec 01, 2011 7.160 7.160 6.531 6.920 6,871 -0.07(-1.00%)
Nov 30, 2011 7.100 7.170 6.910 6.990 6,251 -0.01(-0.14%)
Nov 29, 2011 7.150 7.150 6.750 7.000 8,250 +0.33(+4.95%)
Nov 28, 2011 7.000 7.000 6.280 6.670 19,226 -0.27(-3.89%)
Nov 25, 2011 6.940 7.080 6.940 6.940 850 +0.18(+2.66%)
Nov 23, 2011 7.250 7.490 6.760 6.760 15,777 -0.66(-8.89%)
Nov 22, 2011 7.910 7.940 7.300 7.420 2,664 -0.33(-4.26%)
Nov 21, 2011 8.500 8.500 7.450 7.750 30,237 -0.60(-7.19%)
Nov 18, 2011 8.410 8.410 8.350 8.350 2,400 +0.00(+0.00%)
Nov 17, 2011 8.450 8.450 8.170 8.350 7,575 +0.04(+0.48%)
Nov 16, 2011 8.260 8.500 8.260 8.310 3,703 +0.01(+0.12%)
Nov 15, 2011 8.350 8.489 8.260 8.300 8,980 +0.01(+0.12%)
Nov 14, 2011 8.110 8.330 8.110 8.290 3,910 +0.22(+2.73%)
Nov 11, 2011 8.190 8.220 8.000 8.070 8,296 -0.08(-0.97%)
Nov 10, 2011 8.340 8.360 8.100 8.149 2,513 -0.05(-0.62%)
Nov 09, 2011 8.300 8.500 8.200 8.200 13,650 -0.10(-1.20%)
Nov 08, 2011 8.400 8.400 8.300 8.300 5,286 -0.05(-0.60%)
Nov 07, 2011 8.390 8.390 8.300 8.350 5,497 -0.04(-0.46%)
Nov 04, 2011 8.280 8.390 8.200 8.389 6,583 +0.12(+1.44%)
Nov 03, 2011 8.200 8.390 8.060 8.270 4,589 +0.27(+3.37%)
Nov 02, 2011 8.390 8.400 7.420 8.000 18,033 -0.40(-4.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.