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 (%)
Aug 31, 2009 3.620 3.750 3.590 3.590 13,498 -0.06(-1.64%)
Aug 28, 2009 3.650 3.700 3.580 3.650 14,280 +0.30(+8.96%)
Aug 27, 2009 3.350 3.350 3.350 3.350 4,000 -0.02(-0.59%)
Aug 26, 2009 3.280 3.540 3.270 3.370 2,400 +0.23(+7.32%)
Aug 25, 2009 3.410 3.410 3.140 3.140 3,298 -0.06(-1.88%)
Aug 24, 2009 3.200 3.200 3.200 3.200 1,500 -0.22(-6.43%)
Aug 21, 2009 3.200 3.420 3.200 3.420 2,430 +0.28(+8.92%)
Aug 20, 2009 3.220 3.220 3.140 3.140 6,218 -0.08(-2.48%)
Aug 19, 2009 3.300 3.300 3.220 3.220 917 -0.10(-3.01%)
Aug 18, 2009 3.330 3.330 3.300 3.320 1,570 +0.02(+0.61%)
Aug 17, 2009 3.400 3.400 3.300 3.300 7,379 -0.11(-3.23%)
Aug 14, 2009 3.410 3.410 3.410 3.410 700 -0.11(-3.20%)
Aug 13, 2009 3.600 3.600 3.523 3.523 589 +0.01(+0.36%)
Aug 11, 2009 3.400 3.510 3.510 3.510 2,800 +0.20(+6.04%)
Aug 10, 2009 3.300 3.400 3.300 3.310 4,623 +0.01(+0.31%)
Aug 07, 2009 3.300 3.300 3.300 3.300 3,100 +0.00(+0.00%)
Aug 06, 2009 3.260 3.300 3.250 3.300 16,500 +0.05(+1.54%)
Aug 05, 2009 3.260 3.260 3.250 3.250 2,100 -0.01(-0.31%)
Aug 04, 2009 3.200 3.270 3.200 3.260 3,029 -0.13(-3.83%)
Aug 03, 2009 3.200 3.390 3.150 3.390 11,851 +0.19(+5.94%)
Jul 31, 2009 3.200 3.200 3.200 3.200 3,600 +0.00(+0.00%)
Jul 30, 2009 3.180 3.200 3.180 3.200 6,878 +0.00(+0.00%)
Jul 29, 2009 3.190 3.200 3.190 3.200 4,400 +0.00(+0.00%)
Jul 28, 2009 3.360 3.360 3.100 3.200 9,190 +0.00(+0.00%)
Jul 27, 2009 3.200 3.380 3.015 3.200 11,829 -0.05(-1.54%)
Jul 24, 2009 3.290 3.290 3.200 3.250 4,458 +0.00(+0.00%)
Jul 23, 2009 3.571 3.571 3.250 3.250 200 -0.01(-0.31%)
Jul 22, 2009 3.200 3.260 3.200 3.260 6,200 +0.06(+1.87%)
Jul 21, 2009 3.320 3.320 3.200 3.200 2,100 -0.10(-3.03%)
Jul 20, 2009 3.370 3.380 3.300 3.300 1,600 -0.07(-2.08%)
Jul 17, 2009 3.300 3.370 3.300 3.370 3,831 +0.05(+1.51%)
Jul 16, 2009 3.370 3.370 3.320 3.320 500 -0.05(-1.48%)
Jul 15, 2009 3.320 3.370 3.320 3.370 900 +0.05(+1.51%)
Jul 13, 2009 3.320 3.320 3.320 3.320 3,900 +0.02(+0.61%)
Jul 10, 2009 3.600 3.600 3.300 3.300 6,400 -0.30(-8.33%)
Jul 09, 2009 3.440 3.715 3.300 3.600 9,003 +0.39(+12.15%)
Jul 08, 2009 3.200 3.430 3.200 3.210 6,126 -0.04(-1.23%)
Jul 02, 2009 3.290 3.250 3.250 3.250 1,600 -0.05(-1.52%)
Jul 01, 2009 3.340 3.340 3.080 3.300 4,850 +0.27(+8.91%)
Jun 30, 2009 3.170 3.360 3.030 3.030 1,700 -0.09(-2.88%)
Jun 29, 2009 3.100 3.120 3.100 3.120 1,100 -0.08(-2.50%)
Jun 26, 2009 3.200 3.300 3.200 3.200 5,600 +0.12(+3.90%)
Jun 24, 2009 3.010 3.080 3.080 3.080 7,000 +0.06(+2.07%)
Jun 23, 2009 3.010 3.100 3.010 3.018 1,572 -0.00(-0.08%)
Jun 22, 2009 3.070 3.136 3.000 3.020 5,305 -0.13(-4.13%)
Jun 19, 2009 3.150 3.160 3.150 3.150 2,900 +0.00(+0.00%)
Jun 18, 2009 3.170 3.320 3.150 3.150 1,301 -0.25(-7.35%)
Jun 17, 2009 3.400 3.400 3.140 3.400 4,626 +0.00(+0.00%)
Jun 16, 2009 3.274 3.400 3.220 3.400 5,420 +0.20(+6.25%)
Jun 12, 2009 3.150 3.215 3.150 3.200 2,046 -0.05(-1.54%)
Jun 11, 2009 3.320 3.320 3.250 3.250 3,600 -0.17(-4.97%)
Jun 09, 2009 3.420 3.420 3.420 3.420 0 +0.29(+9.20%)
Jun 08, 2009 3.400 3.420 3.090 3.132 9,871 -0.17(-5.09%)
Jun 05, 2009 3.300 3.320 3.170 3.300 4,361 +0.22(+7.14%)
Jun 04, 2009 2.830 3.080 2.820 3.080 1,650 -0.07(-2.22%)
Jun 03, 2009 3.290 3.290 3.130 3.150 500 -0.08(-2.48%)
Jun 02, 2009 3.070 3.310 2.780 3.230 3,611 +0.30(+10.24%)
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.