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

Taylor Devices Inc (NQ: TAYD )

47.92 -4.09 (-7.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 26, 2010 5.160 5.490 4.910 5.430 9,791 +0.16(+3.13%)
Feb 25, 2010 5.180 5.265 4.970 5.265 2,900 +0.06(+1.25%)
Feb 24, 2010 5.415 5.440 5.010 5.200 500 +0.23(+4.63%)
Feb 23, 2010 5.140 5.150 4.950 4.970 7,088 +0.06(+1.22%)
Feb 22, 2010 4.910 4.910 4.910 4.910 551 -0.14(-2.77%)
Feb 19, 2010 5.140 5.140 5.017 5.050 2,100 -0.05(-0.98%)
Feb 18, 2010 5.100 5.100 4.920 5.100 3,089 -0.07(-1.35%)
Feb 17, 2010 5.240 5.240 5.066 5.170 2,100 +0.07(+1.37%)
Feb 16, 2010 4.989 5.100 4.980 5.100 700 +0.12(+2.41%)
Feb 12, 2010 4.910 4.980 4.980 4.980 900 +0.02(+0.40%)
Feb 11, 2010 5.200 5.200 4.910 4.960 2,801 -0.08(-1.59%)
Feb 10, 2010 5.040 5.040 5.040 5.040 100 +0.01(+0.20%)
Feb 09, 2010 5.090 5.090 4.920 5.030 300 +0.12(+2.44%)
Feb 08, 2010 4.920 4.920 4.910 4.910 200 -0.02(-0.41%)
Feb 05, 2010 4.936 5.000 4.920 4.930 3,600 -0.10(-1.99%)
Feb 04, 2010 4.900 5.200 4.900 5.030 12,774 +0.13(+2.65%)
Feb 03, 2010 4.900 4.960 4.860 4.900 3,700 -0.01(-0.20%)
Feb 02, 2010 5.250 5.250 4.866 4.910 900 -0.06(-1.21%)
Feb 01, 2010 4.710 5.440 4.710 4.970 10,730 +0.07(+1.43%)
Jan 29, 2010 5.190 5.190 4.850 4.900 8,994 +0.02(+0.41%)
Jan 28, 2010 5.063 5.167 4.850 4.880 9,151 -0.27(-5.24%)
Jan 27, 2010 5.050 5.290 5.050 5.150 2,102 -0.02(-0.39%)
Jan 26, 2010 5.200 5.270 5.170 5.170 4,237 +0.00(+0.00%)
Jan 25, 2010 5.540 5.540 5.120 5.170 7,300 -0.03(-0.58%)
Jan 22, 2010 5.560 5.560 5.100 5.200 13,498 -0.32(-5.80%)
Jan 21, 2010 5.600 5.750 5.513 5.520 6,561 -0.11(-1.95%)
Jan 20, 2010 5.710 5.710 5.441 5.630 33,648 +0.13(+2.37%)
Jan 19, 2010 5.740 5.740 5.200 5.500 12,559 +0.31(+5.97%)
Jan 15, 2010 5.100 5.190 5.190 5.190 17,700 +0.19(+3.80%)
Jan 14, 2010 5.190 5.620 5.000 5.000 84,324 -0.12(-2.34%)
Jan 13, 2010 4.990 5.660 4.645 5.120 85,207 +0.67(+15.05%)
Jan 12, 2010 4.450 4.450 4.450 4.450 1,400 +0.00(+0.00%)
Jan 11, 2010 4.510 4.550 4.450 4.450 3,607 +0.00(+0.00%)
Jan 07, 2010 4.500 4.450 4.450 4.450 3,300 +0.00(+0.00%)
Jan 06, 2010 4.630 4.640 4.450 4.450 9,250 +0.00(+0.00%)
Jan 05, 2010 4.600 4.606 4.450 4.450 10,680 -0.19(-4.04%)
Jan 04, 2010 4.645 4.750 4.600 4.638 3,065 +0.03(+0.60%)
Dec 31, 2009 4.720 4.610 4.610 4.610 2,000 -0.12(-2.54%)
Dec 30, 2009 4.610 4.740 4.610 4.730 2,575 +0.13(+2.83%)
Dec 29, 2009 4.555 4.750 4.500 4.600 16,622 -0.08(-1.71%)
Dec 28, 2009 4.550 4.800 4.530 4.680 4,100 +0.11(+2.41%)
Dec 24, 2009 4.800 4.880 4.510 4.570 6,224 -0.23(-4.79%)
Dec 23, 2009 4.550 4.810 4.529 4.800 8,044 +0.10(+2.13%)
Dec 22, 2009 4.550 4.800 4.520 4.700 6,083 +0.18(+3.95%)
Dec 21, 2009 4.800 4.800 4.520 4.522 781 +0.03(+0.70%)
Dec 18, 2009 4.790 4.790 4.490 4.490 4,228 -0.03(-0.66%)
Dec 17, 2009 4.740 4.747 4.500 4.520 3,900 -0.12(-2.59%)
Dec 16, 2009 4.500 4.820 4.500 4.640 7,001 +0.05(+1.09%)
Dec 15, 2009 4.490 4.590 4.490 4.590 1,949 -0.12(-2.55%)
Dec 14, 2009 4.680 4.720 4.680 4.710 600 +0.21(+4.67%)
Dec 11, 2009 4.690 4.690 4.500 4.500 4,200 -0.17(-3.58%)
Dec 10, 2009 4.690 4.690 4.660 4.667 4,490 +0.02(+0.37%)
Dec 09, 2009 4.500 4.670 4.500 4.650 1,539 +0.15(+3.33%)
Dec 07, 2009 4.500 4.500 4.500 4.500 0 +0.01(+0.22%)
Dec 04, 2009 4.500 4.686 4.490 4.490 2,831 -0.11(-2.39%)
Dec 03, 2009 4.600 4.600 4.600 4.600 500 +0.10(+2.22%)
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.