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 (%)
Dec 31, 2012 8.020 8.600 8.020 8.600 2,453 +0.00(+0.00%)
Dec 28, 2012 8.390 8.600 8.250 8.600 12,946 +0.18(+2.14%)
Dec 27, 2012 8.150 8.430 8.040 8.420 4,900 +0.27(+3.31%)
Dec 26, 2012 8.150 8.150 8.150 8.150 504 -0.10(-1.21%)
Dec 21, 2012 8.250 8.250 8.250 8.250 700 +0.20(+2.52%)
Dec 20, 2012 8.190 8.240 8.010 8.047 3,003 -0.13(-1.63%)
Dec 19, 2012 8.100 8.240 8.000 8.180 8,078 +0.08(+0.99%)
Dec 18, 2012 8.220 8.220 8.100 8.100 1,400 -0.06(-0.73%)
Dec 17, 2012 8.000 8.180 8.000 8.160 830 +0.16(+2.00%)
Dec 14, 2012 7.980 8.000 7.980 8.000 550 +0.06(+0.79%)
Dec 13, 2012 8.050 8.050 7.900 7.937 1,087 -0.07(-0.91%)
Dec 12, 2012 8.050 8.050 8.010 8.010 600 +0.11(+1.39%)
Dec 11, 2012 8.220 8.220 7.900 7.900 722 -0.10(-1.25%)
Dec 10, 2012 8.000 8.000 7.990 8.000 800 -0.23(-2.79%)
Dec 07, 2012 8.000 8.230 7.900 8.230 12,364 +0.33(+4.18%)
Dec 06, 2012 7.940 7.940 7.900 7.900 1,200 +0.10(+1.28%)
Dec 05, 2012 7.820 7.820 7.800 7.800 878 -0.10(-1.27%)
Dec 04, 2012 7.975 8.000 7.840 7.900 4,059 -0.25(-3.07%)
Nov 30, 2012 7.600 8.150 7.600 8.150 6,810 +0.55(+7.24%)
Nov 29, 2012 7.350 7.600 7.350 7.600 5,780 +0.20(+2.70%)
Nov 28, 2012 7.440 7.440 7.373 7.400 3,184 +0.05(+0.68%)
Nov 27, 2012 7.350 7.350 7.350 7.350 3,500 -0.02(-0.27%)
Nov 26, 2012 7.400 7.400 7.240 7.370 3,271 -0.06(-0.81%)
Nov 23, 2012 7.450 7.450 7.400 7.430 1,330 -0.02(-0.27%)
Nov 21, 2012 7.760 7.760 7.410 7.450 13,535 -0.35(-4.49%)
Nov 20, 2012 7.800 7.800 7.800 7.800 269 -0.00(-0.02%)
Nov 19, 2012 7.850 7.850 7.800 7.801 3,240 -0.10(-1.25%)
Nov 16, 2012 7.850 7.900 7.850 7.900 2,233 -0.09(-1.13%)
Nov 15, 2012 8.170 8.173 7.850 7.990 14,954 -0.21(-2.54%)
Nov 14, 2012 8.160 8.490 8.160 8.198 936 +0.05(+0.59%)
Nov 13, 2012 8.130 8.150 8.100 8.150 1,725 -0.02(-0.24%)
Nov 12, 2012 8.250 8.390 8.170 8.170 6,352 -0.12(-1.45%)
Nov 09, 2012 8.250 8.290 8.250 8.290 3,185 +0.02(+0.24%)
Nov 08, 2012 8.220 8.440 8.220 8.270 4,131 -0.23(-2.71%)
Nov 07, 2012 8.600 8.600 8.450 8.500 4,860 -0.09(-1.05%)
Nov 06, 2012 8.590 8.590 8.590 8.590 100 -0.01(-0.12%)
Nov 05, 2012 8.600 8.600 8.580 8.600 500 +0.00(+0.03%)
Nov 02, 2012 8.700 8.700 8.598 8.598 998 -0.09(-1.06%)
Nov 01, 2012 8.700 8.700 8.420 8.690 2,242 +0.06(+0.70%)
Oct 31, 2012 8.550 8.640 8.520 8.630 2,840 +0.13(+1.53%)
Oct 26, 2012 8.540 8.500 8.500 8.500 700 -0.03(-0.35%)
Oct 25, 2012 8.350 8.550 8.302 8.530 20,200 +0.27(+3.27%)
Oct 24, 2012 8.350 8.580 8.260 8.260 2,505 -0.00(-0.00%)
Oct 23, 2012 8.410 8.410 8.260 8.260 600 -0.24(-2.82%)
Oct 19, 2012 8.570 8.570 8.500 8.500 1,263 -0.02(-0.23%)
Oct 18, 2012 8.520 8.520 8.510 8.520 410 -0.18(-2.07%)
Oct 17, 2012 8.760 8.760 8.320 8.700 3,727 -0.04(-0.46%)
Oct 16, 2012 8.720 8.750 8.700 8.740 5,600 -0.01(-0.12%)
Oct 15, 2012 8.640 8.770 8.640 8.750 4,334 +0.11(+1.27%)
Oct 12, 2012 8.480 8.890 8.480 8.640 20,682 +0.22(+2.61%)
Oct 11, 2012 8.480 8.900 8.350 8.420 16,740 +0.02(+0.24%)
Oct 10, 2012 8.500 8.500 8.200 8.400 9,738 -0.12(-1.41%)
Oct 09, 2012 8.600 8.600 8.500 8.520 11,391 -0.21(-2.40%)
Oct 08, 2012 8.500 8.840 8.500 8.730 3,494 -0.16(-1.80%)
Oct 05, 2012 8.840 8.900 8.840 8.890 2,581 +0.34(+3.98%)
Oct 04, 2012 8.900 8.900 8.550 8.550 500 -0.15(-1.72%)
Oct 03, 2012 8.700 8.700 8.680 8.700 811 +0.18(+2.11%)
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.