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 (%)
Feb 29, 2008 5.060 5.060 4.930 5.000 3,950 -0.18(-3.47%)
Feb 28, 2008 5.110 5.180 5.020 5.180 6,000 -0.01(-0.19%)
Feb 27, 2008 5.190 5.200 5.190 5.190 3,983 +0.00(+0.00%)
Feb 26, 2008 5.190 5.190 5.190 5.190 0 +0.00(+0.00%)
Feb 25, 2008 5.250 5.320 5.190 5.190 500 -0.10(-1.89%)
Feb 22, 2008 5.050 5.500 5.020 5.290 7,891 +0.26(+5.17%)
Feb 21, 2008 5.100 5.290 5.020 5.030 5,888 -0.04(-0.79%)
Feb 20, 2008 5.006 5.070 5.000 5.070 1,600 +0.06(+1.20%)
Feb 19, 2008 5.020 5.060 5.010 5.010 1,100 -0.08(-1.57%)
Feb 18, 2008 5.010 5.090 5.010 5.090 600 +0.00(+0.00%)
Feb 15, 2008 5.010 5.090 5.010 5.090 600 +0.09(+1.80%)
Feb 14, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 13, 2008 4.930 5.000 4.920 5.000 5,591 -0.09(-1.77%)
Feb 12, 2008 4.950 5.090 4.950 5.090 1,095 +0.09(+1.80%)
Feb 11, 2008 4.920 5.090 4.920 5.000 1,784 -0.10(-1.96%)
Feb 08, 2008 5.120 5.120 5.100 5.100 500 +0.11(+2.20%)
Feb 07, 2008 4.990 5.090 4.980 4.990 5,725 +0.04(+0.81%)
Feb 06, 2008 4.920 5.050 4.910 4.950 3,642 +0.14(+2.91%)
Feb 05, 2008 4.950 5.020 4.800 4.810 10,874 -0.18(-3.61%)
Feb 04, 2008 5.060 5.080 4.990 4.990 1,701 -0.03(-0.60%)
Feb 01, 2008 4.900 5.100 4.900 5.020 1,800 +0.13(+2.66%)
Jan 31, 2008 4.760 4.990 4.760 4.890 7,100 +0.13(+2.73%)
Jan 30, 2008 5.190 5.190 4.760 4.760 11,807 -0.29(-5.74%)
Jan 29, 2008 5.010 5.120 5.000 5.050 9,664 -0.21(-4.05%)
Jan 28, 2008 5.280 5.470 5.020 5.263 9,770 -0.02(-0.32%)
Jan 25, 2008 5.450 5.580 5.280 5.280 3,458 -0.05(-0.94%)
Jan 24, 2008 5.490 5.490 5.250 5.330 2,300 +0.04(+0.76%)
Jan 23, 2008 5.310 5.490 5.120 5.290 12,092 -0.11(-2.04%)
Jan 22, 2008 5.390 5.540 5.300 5.400 8,718 -0.39(-6.74%)
Jan 21, 2008 5.670 5.980 5.560 5.790 4,449 +0.00(+0.00%)
Jan 18, 2008 5.670 5.980 5.560 5.790 4,449 +0.19(+3.39%)
Jan 17, 2008 6.160 6.160 5.580 5.600 17,977 -0.62(-9.97%)
Jan 16, 2008 5.940 6.500 5.770 6.220 16,900 +0.34(+5.78%)
Jan 15, 2008 5.800 6.280 5.710 5.880 2,400 +0.02(+0.34%)
Jan 14, 2008 6.000 6.030 5.830 5.860 3,648 -0.39(-6.24%)
Jan 11, 2008 6.060 6.250 6.000 6.250 11,654 +0.19(+3.14%)
Jan 10, 2008 5.450 6.060 5.390 6.060 11,002 +0.56(+10.18%)
Jan 09, 2008 6.120 6.150 5.500 5.500 46,239 -0.79(-12.56%)
Jan 08, 2008 6.570 6.580 6.200 6.290 20,669 -0.02(-0.32%)
Jan 07, 2008 6.760 6.760 6.270 6.310 6,950 -0.20(-3.07%)
Jan 04, 2008 6.750 6.770 6.510 6.510 3,200 -0.36(-5.24%)
Jan 03, 2008 7.050 7.100 6.870 6.870 4,060 -0.25(-3.51%)
Jan 02, 2008 7.055 7.200 6.980 7.120 11,575 +0.12(+1.71%)
Jan 01, 2008 7.103 7.103 6.990 7.000 2,900 +0.00(+0.00%)
Dec 31, 2007 7.103 7.103 6.990 7.000 2,900 -0.10(-1.46%)
Dec 28, 2007 7.200 7.200 7.090 7.104 1,900 -0.10(-1.33%)
Dec 27, 2007 7.300 7.300 7.200 7.200 1,740 +0.00(+0.00%)
Dec 26, 2007 7.200 7.600 7.200 7.200 11,478 -0.10(-1.37%)
Dec 24, 2007 7.000 7.300 7.000 7.300 1,700 +0.30(+4.29%)
Dec 21, 2007 6.950 7.460 6.900 7.000 16,035 -0.15(-2.10%)
Dec 20, 2007 6.950 7.430 6.950 7.150 23,054 +0.20(+2.88%)
Dec 19, 2007 6.940 7.010 6.910 6.950 36,170 -0.09(-1.28%)
Dec 18, 2007 7.050 7.050 7.020 7.040 10,358 -0.11(-1.54%)
Dec 17, 2007 7.500 7.500 6.810 7.150 1,865 -0.06(-0.83%)
Dec 14, 2007 7.660 7.660 7.210 7.210 12,541 -0.54(-6.97%)
Dec 13, 2007 7.760 7.880 7.750 7.750 11,172 +0.04(+0.52%)
Dec 12, 2007 7.650 7.820 7.530 7.710 14,651 +0.13(+1.72%)
Dec 11, 2007 8.010 8.500 7.580 7.580 16,207 -0.25(-3.19%)
Dec 10, 2007 6.760 9.250 6.760 7.830 213,432 +1.03(+15.18%)
Dec 07, 2007 6.320 6.798 6.280 6.798 3,318 +0.26(+3.94%)
Dec 06, 2007 6.270 6.550 6.270 6.540 1,300 +0.21(+3.32%)
Dec 05, 2007 6.350 6.360 6.300 6.330 4,500 -0.07(-1.09%)
Dec 04, 2007 6.380 6.670 6.370 6.400 808 -0.12(-1.84%)
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.