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

Taylor Devices Inc (NQ: TAYD )

47.75 -4.26 (-8.19%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jul 31, 2012 8.412 8.520 8.410 8.450 4,050 -0.23(-2.65%)
Jul 30, 2012 8.800 8.800 8.600 8.680 1,427 -0.12(-1.36%)
Jul 27, 2012 8.500 8.800 7.950 8.800 7,141 +0.29(+3.41%)
Jul 26, 2012 8.560 8.560 8.510 8.510 1,250 -0.29(-3.30%)
Jul 25, 2012 8.800 8.800 8.800 8.800 259 -0.01(-0.11%)
Jul 24, 2012 8.800 9.150 8.520 8.810 14,800 +0.11(+1.29%)
Jul 23, 2012 8.690 8.700 8.550 8.698 12,770 -0.17(-1.87%)
Jul 20, 2012 8.820 8.960 8.820 8.864 1,140 +0.01(+0.16%)
Jul 19, 2012 8.980 9.030 8.770 8.850 3,745 -0.13(-1.45%)
Jul 18, 2012 9.030 9.030 8.980 8.980 2,566 -0.07(-0.76%)
Jul 17, 2012 9.049 9.049 9.049 9.049 300 -0.00(-0.01%)
Jul 16, 2012 9.130 9.130 9.045 9.050 700 -0.07(-0.77%)
Jul 12, 2012 8.930 9.120 9.120 9.120 7,100 +0.19(+2.08%)
Jul 11, 2012 9.000 9.010 8.880 8.935 5,152 -0.16(-1.71%)
Jul 09, 2012 8.950 9.090 9.090 9.090 3,200 +0.09(+1.00%)
Jul 06, 2012 8.950 9.090 8.950 9.000 1,800 +0.05(+0.56%)
Jul 05, 2012 8.980 9.300 8.900 8.950 15,433 -0.25(-2.72%)
Jul 03, 2012 9.180 9.480 9.180 9.200 4,000 +0.11(+1.21%)
Jul 02, 2012 9.000 9.180 8.990 9.090 5,661 +0.09(+1.00%)
Jun 29, 2012 9.190 9.190 9.000 9.000 862 -0.18(-1.96%)
Jun 28, 2012 8.840 9.180 8.810 9.180 3,200 +0.17(+1.90%)
Jun 27, 2012 9.050 9.050 9.000 9.009 3,601 -0.04(-0.43%)
Jun 26, 2012 9.050 9.050 8.900 9.048 2,365 +0.03(+0.31%)
Jun 25, 2012 9.020 9.020 9.010 9.020 3,700 -0.21(-2.28%)
Jun 22, 2012 9.310 9.390 9.230 9.230 2,467 -0.26(-2.72%)
Jun 20, 2012 9.488 9.488 9.488 9.488 0 +0.19(+2.02%)
Jun 19, 2012 9.220 9.500 9.220 9.300 1,700 -0.18(-1.89%)
Jun 18, 2012 9.450 9.479 9.130 9.479 1,477 -0.02(-0.22%)
Jun 15, 2012 9.498 9.500 9.190 9.500 1,510 +0.37(+4.05%)
Jun 14, 2012 9.370 9.370 9.110 9.130 1,825 -0.14(-1.51%)
Jun 13, 2012 9.110 9.270 9.110 9.270 3,252 +0.14(+1.53%)
Jun 12, 2012 9.110 9.130 9.110 9.130 2,700 -0.23(-2.46%)
Jun 11, 2012 9.340 9.360 9.150 9.360 3,039 +0.06(+0.65%)
Jun 08, 2012 9.360 9.360 9.150 9.300 2,536 +0.04(+0.42%)
Jun 07, 2012 9.415 9.440 9.261 9.261 1,463 -0.32(-3.33%)
Jun 06, 2012 9.580 9.580 9.580 9.580 147 +0.01(+0.10%)
Jun 05, 2012 9.250 9.570 9.250 9.570 600 +0.31(+3.35%)
Jun 04, 2012 9.530 9.530 9.260 9.260 7,948 -0.07(-0.75%)
Jun 01, 2012 9.580 9.580 9.330 9.330 2,992 -0.22(-2.30%)
May 31, 2012 9.580 9.580 9.520 9.550 1,813 -0.20(-2.05%)
May 30, 2012 9.810 9.810 9.510 9.750 3,604 -0.09(-0.92%)
May 29, 2012 9.830 9.850 9.755 9.840 1,850 +0.28(+2.94%)
May 25, 2012 9.800 9.800 9.511 9.559 6,824 -0.20(-2.06%)
May 24, 2012 8.880 9.958 8.880 9.760 12,296 +1.04(+11.93%)
May 23, 2012 9.060 9.060 8.711 8.720 1,300 -0.35(-3.86%)
May 22, 2012 9.200 9.200 9.070 9.070 1,678 +0.09(+1.00%)
May 21, 2012 8.610 8.990 8.510 8.980 7,251 +0.36(+4.17%)
May 18, 2012 8.610 8.650 8.540 8.620 3,515 -0.02(-0.24%)
May 17, 2012 9.000 9.040 8.640 8.641 13,800 -0.37(-4.10%)
May 16, 2012 9.300 9.300 9.010 9.010 7,932 -0.30(-3.22%)
May 15, 2012 9.300 9.530 9.300 9.310 2,650 -0.06(-0.64%)
May 14, 2012 9.520 9.660 9.370 9.370 2,900 -0.13(-1.37%)
May 11, 2012 9.580 9.580 9.500 9.500 1,341 -0.25(-2.56%)
May 10, 2012 9.650 9.750 9.530 9.750 5,050 +0.15(+1.56%)
May 09, 2012 9.710 9.870 9.500 9.600 12,255 -0.29(-2.93%)
May 08, 2012 9.910 9.980 9.650 9.890 10,897 -0.02(-0.20%)
May 07, 2012 10.00 10.01 9.827 9.910 9,927 -0.09(-0.90%)
May 04, 2012 9.980 10.09 9.779 10.00 10,270 -0.04(-0.40%)
May 03, 2012 11.24 11.35 9.750 10.04 33,995 -1.01(-9.14%)
May 02, 2012 11.50 11.64 11.04 11.05 14,352 -0.55(-4.74%)
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.