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

Taylor Devices Inc (NQ: TAYD )

44.93 +0.25 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Mar 30, 2012 10.16 10.32 10.05 10.19 7,620 +0.05(+0.51%)
Mar 29, 2012 10.21 10.21 9.800 10.14 13,154 -0.18(-1.74%)
Mar 28, 2012 10.32 10.55 10.32 10.32 2,370 +0.02(+0.19%)
Mar 27, 2012 9.900 10.30 9.840 10.30 5,833 -0.03(-0.31%)
Mar 26, 2012 10.95 10.95 10.25 10.33 10,360 +0.19(+1.89%)
Mar 23, 2012 9.920 10.14 9.840 10.14 10,743 +0.28(+2.84%)
Mar 22, 2012 9.810 9.938 9.810 9.860 8,750 -0.11(-1.10%)
Mar 21, 2012 9.760 10.000 9.760 9.970 7,225 -0.06(-0.60%)
Mar 20, 2012 10.00 10.37 9.790 10.03 24,324 -0.05(-0.54%)
Mar 19, 2012 9.950 10.13 9.920 10.08 4,035 +0.16(+1.66%)
Mar 16, 2012 9.840 10.06 9.840 9.920 3,842 +0.06(+0.61%)
Mar 15, 2012 9.760 9.890 9.600 9.860 9,622 +0.20(+2.07%)
Mar 14, 2012 9.590 10.06 9.580 9.660 29,251 +0.08(+0.84%)
Mar 13, 2012 10.66 10.90 9.450 9.580 84,933 -0.98(-9.28%)
Mar 12, 2012 10.56 10.81 10.56 10.56 7,081 +0.00(+0.00%)
Mar 09, 2012 10.59 10.59 10.55 10.56 700 +0.03(+0.24%)
Mar 08, 2012 10.58 10.58 10.53 10.54 2,300 -0.04(-0.43%)
Mar 07, 2012 10.60 10.70 10.57 10.58 2,500 -0.10(-0.94%)
Mar 06, 2012 10.70 11.16 10.59 10.68 15,334 -0.42(-3.78%)
Mar 05, 2012 10.83 11.10 10.66 11.10 10,941 +0.30(+2.78%)
Mar 02, 2012 10.48 10.89 10.46 10.80 9,004 +0.31(+2.95%)
Mar 01, 2012 10.60 10.60 10.42 10.49 6,094 -0.17(-1.59%)
Feb 29, 2012 10.35 10.87 10.35 10.66 5,639 +0.20(+1.91%)
Feb 28, 2012 10.76 10.84 10.36 10.46 13,585 -0.25(-2.33%)
Feb 27, 2012 10.85 11.00 10.71 10.71 6,921 -0.09(-0.83%)
Feb 24, 2012 10.78 10.97 10.78 10.80 10,104 +0.03(+0.23%)
Feb 23, 2012 10.90 10.90 10.73 10.78 2,600 +0.06(+0.61%)
Feb 22, 2012 10.78 10.93 10.54 10.71 6,119 -0.09(-0.83%)
Feb 21, 2012 11.26 11.35 10.50 10.80 16,188 -0.52(-4.59%)
Feb 17, 2012 11.45 11.50 11.06 11.32 24,281 -0.08(-0.70%)
Feb 16, 2012 10.64 11.50 10.64 11.40 40,741 +0.76(+7.12%)
Feb 15, 2012 10.10 10.67 10.10 10.64 34,110 +0.64(+6.42%)
Feb 14, 2012 9.950 10.00 9.650 10.00 7,420 +0.00(+0.01%)
Feb 13, 2012 9.750 10.05 9.700 9.999 20,760 +0.26(+2.66%)
Feb 10, 2012 9.630 9.750 9.600 9.740 10,850 +0.11(+1.14%)
Feb 09, 2012 9.590 9.750 9.590 9.630 5,568 -0.12(-1.23%)
Feb 08, 2012 9.650 9.850 9.450 9.750 5,330 +0.05(+0.52%)
Feb 07, 2012 9.700 9.720 9.635 9.700 5,593 +0.10(+1.04%)
Feb 06, 2012 9.500 9.780 9.300 9.600 22,711 +0.13(+1.37%)
Feb 03, 2012 9.500 9.500 9.290 9.470 11,218 +0.02(+0.21%)
Feb 02, 2012 9.430 9.500 9.310 9.450 8,899 -0.04(-0.42%)
Feb 01, 2012 9.240 9.490 9.050 9.490 17,158 +0.24(+2.59%)
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%)
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.