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

Taylor Devices Inc (NQ: TAYD )

52.01 +1.45 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 29, 2010 4.880 4.880 4.760 4.760 1,400 -0.12(-2.46%)
Oct 28, 2010 4.900 4.950 4.880 4.880 1,801 -0.02(-0.41%)
Oct 27, 2010 4.880 4.900 4.880 4.900 3,860 -0.01(-0.31%)
Oct 25, 2010 4.730 4.950 4.630 4.915 8,220 +0.21(+4.57%)
Oct 22, 2010 4.810 4.932 4.590 4.700 5,525 -0.16(-3.29%)
Oct 21, 2010 4.570 4.980 4.570 4.860 7,350 +0.28(+6.11%)
Oct 20, 2010 4.750 4.750 4.570 4.580 3,486 -0.12(-2.55%)
Oct 19, 2010 4.760 4.760 4.700 4.700 7,000 -0.12(-2.49%)
Oct 18, 2010 4.830 4.850 4.790 4.820 4,448 -0.03(-0.62%)
Oct 15, 2010 4.850 4.882 4.850 4.850 1,423 -0.01(-0.21%)
Oct 14, 2010 4.990 5.000 4.860 4.860 544 -0.09(-1.82%)
Oct 13, 2010 4.950 4.950 4.950 4.950 500 +0.02(+0.42%)
Oct 12, 2010 4.900 4.930 4.850 4.929 1,300 +0.03(+0.59%)
Oct 11, 2010 4.940 4.940 4.895 4.900 3,400 -0.18(-3.54%)
Oct 08, 2010 5.100 5.100 4.960 5.080 2,687 -0.02(-0.39%)
Oct 07, 2010 4.870 5.100 4.850 5.100 2,627 +0.23(+4.72%)
Oct 05, 2010 4.850 4.870 4.870 4.870 3,000 +0.06(+1.17%)
Oct 04, 2010 4.850 5.130 4.770 4.814 2,048 -0.04(-0.75%)
Oct 01, 2010 4.810 4.870 4.810 4.850 500 -0.19(-3.77%)
Sep 30, 2010 4.800 5.130 4.760 5.040 2,980 +0.05(+1.00%)
Sep 29, 2010 4.990 5.130 4.990 4.990 1,914 +0.15(+3.10%)
Sep 28, 2010 5.070 5.090 4.840 4.840 2,416 -0.21(-4.16%)
Sep 27, 2010 5.100 5.100 5.050 5.050 563 +0.02(+0.40%)
Sep 24, 2010 5.020 5.030 5.020 5.030 700 -0.03(-0.59%)
Sep 23, 2010 5.100 5.100 5.060 5.060 700 -0.02(-0.33%)
Sep 21, 2010 5.140 5.077 5.077 5.077 1,400 -0.04(-0.84%)
Sep 20, 2010 4.810 5.140 4.730 5.120 5,250 -0.02(-0.39%)
Sep 17, 2010 4.930 5.140 4.900 5.140 1,609 +0.14(+2.80%)
Sep 15, 2010 5.100 5.100 5.000 5.000 1,550 +0.01(+0.20%)
Sep 14, 2010 4.970 4.990 4.970 4.990 300 +0.07(+1.42%)
Sep 13, 2010 4.920 4.920 4.920 4.920 950 -0.15(-2.96%)
Sep 09, 2010 5.070 5.070 5.070 5.070 100 +0.02(+0.40%)
Sep 08, 2010 4.870 5.050 4.870 5.050 860 +0.05(+1.00%)
Sep 07, 2010 5.000 5.000 5.000 5.000 200 +0.00(+0.00%)
Sep 03, 2010 4.810 5.030 4.800 5.000 4,960 +0.38(+8.11%)
Sep 01, 2010 4.990 4.625 4.625 4.625 1,300 -0.25(-5.23%)
Aug 31, 2010 4.980 4.980 4.880 4.880 300 +0.19(+4.05%)
Aug 30, 2010 4.580 4.690 4.580 4.690 4,606 +0.12(+2.62%)
Aug 27, 2010 4.570 4.590 4.570 4.570 1,200 -0.22(-4.59%)
Aug 26, 2010 4.930 4.930 4.790 4.790 403 -0.18(-3.66%)
Aug 25, 2010 4.779 4.972 4.500 4.972 9,591 -0.07(-1.35%)
Aug 24, 2010 4.950 5.080 4.670 5.040 9,302 +0.24(+5.00%)
Aug 23, 2010 5.070 5.080 4.800 4.800 1,695 -0.33(-6.43%)
Aug 20, 2010 4.900 5.270 4.810 5.130 10,147 +0.11(+2.19%)
Aug 19, 2010 5.050 5.050 4.800 5.020 1,100 -0.06(-1.18%)
Aug 18, 2010 4.928 5.130 4.928 5.080 3,428 -0.03(-0.59%)
Aug 17, 2010 4.900 5.341 4.890 5.110 3,850 +0.26(+5.36%)
Aug 16, 2010 4.860 4.910 4.850 4.850 3,200 -0.10(-2.02%)
Aug 13, 2010 5.020 5.020 4.950 4.950 1,500 +0.01(+0.20%)
Aug 12, 2010 5.020 5.020 4.880 4.940 6,326 -0.07(-1.40%)
Aug 11, 2010 5.070 5.100 5.010 5.010 2,045 -0.12(-2.34%)
Aug 10, 2010 5.340 5.390 5.060 5.130 4,433 -0.02(-0.39%)
Aug 09, 2010 5.150 5.150 5.150 5.150 201 +0.10(+1.98%)
Aug 06, 2010 5.150 5.150 5.000 5.050 5,002 -0.30(-5.61%)
Aug 05, 2010 5.320 5.350 5.320 5.350 850 +0.19(+3.68%)
Aug 04, 2010 5.080 5.160 5.050 5.160 3,120 +0.16(+3.20%)
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.