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

Taylor Devices Inc (NQ: TAYD )

50.56 -2.87 (-5.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2006 6.100 6.470 6.100 6.250 19,037 +0.30(+5.04%)
Jul 28, 2006 5.950 6.020 5.890 5.950 9,275 -0.05(-0.83%)
Jul 27, 2006 6.000 6.050 5.980 6.000 6,590 +0.00(+0.00%)
Jul 26, 2006 5.960 6.070 5.950 6.000 7,579 +0.04(+0.67%)
Jul 25, 2006 6.000 6.070 5.950 5.960 18,859 -0.07(-1.16%)
Jul 24, 2006 6.030 6.220 5.970 6.030 7,100 +0.06(+1.01%)
Jul 21, 2006 6.040 6.040 5.910 5.970 6,487 -0.08(-1.32%)
Jul 20, 2006 6.140 6.270 5.950 6.050 34,592 -0.07(-1.14%)
Jul 19, 2006 6.440 6.550 6.010 6.120 61,108 -0.37(-5.70%)
Jul 18, 2006 6.500 6.510 6.340 6.490 20,601 +0.05(+0.78%)
Jul 17, 2006 6.690 6.790 6.360 6.440 43,254 -0.26(-3.88%)
Jul 14, 2006 6.650 6.740 6.440 6.700 11,040 -0.03(-0.45%)
Jul 13, 2006 6.840 6.920 6.620 6.730 34,210 -0.11(-1.61%)
Jul 12, 2006 6.750 7.080 6.750 6.840 29,129 +0.19(+2.86%)
Jul 11, 2006 6.800 6.800 6.550 6.650 41,387 -0.15(-2.21%)
Jul 10, 2006 6.940 7.110 6.590 6.800 94,022 +0.01(+0.15%)
Jul 07, 2006 6.500 6.880 6.350 6.790 79,897 +0.34(+5.27%)
Jul 06, 2006 6.500 6.500 6.250 6.450 15,412 +0.04(+0.62%)
Jul 05, 2006 6.190 6.440 6.000 6.410 42,016 +0.36(+5.95%)
Jul 03, 2006 5.990 6.050 5.950 6.050 8,324 +0.18(+3.07%)
Jun 30, 2006 5.950 6.000 5.750 5.870 9,300 -0.13(-2.17%)
Jun 29, 2006 5.910 6.140 5.900 6.000 12,800 +0.09(+1.52%)
Jun 28, 2006 5.830 5.910 5.830 5.910 3,000 -0.11(-1.83%)
Jun 27, 2006 5.710 6.020 5.650 6.020 14,124 +0.21(+3.61%)
Jun 26, 2006 5.900 6.040 5.750 5.810 20,600 -0.01(-0.17%)
Jun 23, 2006 5.890 5.890 5.740 5.820 11,537 +0.10(+1.75%)
Jun 22, 2006 5.500 5.900 5.460 5.720 42,171 +0.30(+5.54%)
Jun 21, 2006 5.670 5.670 5.270 5.420 19,783 -0.14(-2.52%)
Jun 20, 2006 5.680 5.680 5.500 5.560 31,606 -0.12(-2.11%)
Jun 19, 2006 5.750 5.810 5.600 5.680 12,350 -0.13(-2.24%)
Jun 16, 2006 5.710 5.840 5.620 5.810 6,300 +0.04(+0.69%)
Jun 15, 2006 6.200 6.200 5.640 5.770 35,962 +0.16(+2.85%)
Jun 14, 2006 5.550 5.660 5.542 5.610 8,768 +0.10(+1.81%)
Jun 13, 2006 5.650 5.760 5.460 5.510 29,549 -0.14(-2.48%)
Jun 12, 2006 5.960 5.960 5.560 5.650 28,066 -0.37(-6.15%)
Jun 09, 2006 6.020 6.090 5.800 6.020 25,169 -0.03(-0.50%)
Jun 08, 2006 5.800 6.050 5.740 6.050 35,080 +0.19(+3.24%)
Jun 07, 2006 5.990 6.000 5.770 5.860 45,123 -0.15(-2.50%)
Jun 06, 2006 6.270 6.300 6.000 6.010 18,951 -0.23(-3.69%)
Jun 05, 2006 6.090 6.260 6.020 6.240 29,077 +0.24(+4.00%)
Jun 02, 2006 6.010 6.130 5.900 6.000 28,009 -0.03(-0.50%)
Jun 01, 2006 6.040 6.200 5.900 6.030 35,489 -0.07(-1.15%)
May 31, 2006 6.030 6.320 6.030 6.100 27,126 +0.03(+0.49%)
May 30, 2006 6.110 6.350 5.930 6.070 198,686 +0.28(+4.84%)
May 26, 2006 5.600 5.850 5.540 5.790 30,583 +0.21(+3.76%)
May 25, 2006 5.650 5.700 5.320 5.580 40,794 +0.12(+2.20%)
May 24, 2006 5.590 5.650 5.200 5.460 84,407 -0.14(-2.50%)
May 23, 2006 5.600 5.690 5.520 5.600 13,579 -0.04(-0.71%)
May 22, 2006 5.780 5.880 5.528 5.640 30,936 -0.11(-1.99%)
May 19, 2006 5.920 5.920 5.500 5.755 89,134 +0.04(+0.78%)
May 18, 2006 5.750 5.880 5.640 5.710 25,666 -0.06(-1.04%)
May 17, 2006 5.790 5.800 5.600 5.770 44,507 +0.06(+1.05%)
May 16, 2006 5.720 6.490 5.530 5.710 160,695 -0.01(-0.11%)
May 15, 2006 5.970 6.010 5.690 5.716 58,589 -0.28(-4.73%)
May 12, 2006 6.160 6.450 5.930 6.000 39,935 -0.21(-3.38%)
May 11, 2006 6.320 6.480 6.020 6.210 75,258 -0.08(-1.27%)
May 10, 2006 6.340 6.340 6.200 6.290 38,358 +0.06(+0.96%)
May 09, 2006 6.090 6.490 6.090 6.230 77,547 +0.18(+2.98%)
May 08, 2006 6.000 6.180 5.960 6.050 56,795 -0.02(-0.33%)
May 05, 2006 6.050 6.120 5.870 6.070 79,824 +0.13(+2.19%)
May 04, 2006 6.180 6.290 5.750 5.940 206,879 -0.35(-5.56%)
May 03, 2006 5.490 6.490 5.490 6.290 1,059,026 +0.80(+14.57%)
May 02, 2006 5.690 5.690 5.350 5.490 78,748 -0.09(-1.61%)
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.