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

Taylor Devices Inc (NQ: TAYD )

49.84 -1.05 (-2.05%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 20, 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 29, 2008 7.440 8.351 7.330 8.300 198,215 +0.87(+11.71%)
Aug 28, 2008 6.380 7.430 6.380 7.430 185,045 +1.18(+18.88%)
Aug 27, 2008 6.312 6.440 6.110 6.250 27,568 +0.03(+0.48%)
Aug 26, 2008 6.230 6.470 6.220 6.220 3,075 -0.03(-0.48%)
Aug 25, 2008 6.430 6.450 6.250 6.250 14,570 -0.13(-2.04%)
Aug 22, 2008 6.490 6.600 6.200 6.380 52,622 +0.03(+0.47%)
Aug 21, 2008 5.710 6.650 5.260 6.350 121,455 +0.58(+10.05%)
Aug 20, 2008 5.840 6.000 5.640 5.770 11,097 -0.21(-3.51%)
Aug 19, 2008 5.990 5.990 5.910 5.980 3,300 +0.10(+1.70%)
Aug 18, 2008 5.870 6.050 5.870 5.880 7,334 -0.13(-2.16%)
Aug 15, 2008 5.860 6.030 5.860 6.010 1,794 -0.00(-0.00%)
Aug 14, 2008 5.840 6.089 5.830 6.010 2,700 +0.08(+1.35%)
Aug 13, 2008 5.720 5.950 5.630 5.930 3,100 -0.03(-0.50%)
Aug 12, 2008 5.770 5.960 5.570 5.960 4,699 -0.00(-0.00%)
Aug 11, 2008 6.090 6.090 5.643 5.960 3,340 +0.26(+4.56%)
Aug 08, 2008 5.830 5.830 5.610 5.700 3,700 -0.02(-0.35%)
Aug 07, 2008 5.615 5.780 5.615 5.720 4,612 -0.23(-3.78%)
Aug 06, 2008 6.000 6.059 5.730 5.945 2,100 -0.15(-2.54%)
Aug 05, 2008 6.000 6.140 5.940 6.100 4,214 +0.16(+2.69%)
Aug 04, 2008 5.900 6.179 5.590 5.940 11,515 -0.04(-0.70%)
Aug 01, 2008 6.080 6.090 5.900 5.982 2,450 -0.20(-3.21%)
Jul 31, 2008 6.110 6.370 6.010 6.180 6,550 +0.02(+0.32%)
Jul 30, 2008 6.100 6.370 6.000 6.160 18,936 -0.04(-0.65%)
Jul 29, 2008 5.740 6.380 5.560 6.200 92,693 +0.63(+11.31%)
Jul 28, 2008 5.290 5.840 5.210 5.570 27,999 +0.27(+5.15%)
Jul 25, 2008 4.980 5.350 4.970 5.297 11,368 +0.30(+5.94%)
Jul 24, 2008 5.430 5.540 4.950 5.000 12,998 -0.45(-8.26%)
Jul 23, 2008 5.300 5.730 5.300 5.450 14,440 +0.13(+2.44%)
Jul 22, 2008 5.099 5.390 5.040 5.320 6,410 +0.12(+2.31%)
Jul 21, 2008 5.050 5.390 5.050 5.200 6,900 +0.10(+1.96%)
Jul 18, 2008 4.730 5.100 4.730 5.100 2,229 +0.10(+2.00%)
Jul 17, 2008 5.069 5.170 5.000 5.000 10,650 -0.32(-6.02%)
Jul 16, 2008 4.750 5.320 4.690 5.320 19,811 +0.52(+10.84%)
Jul 15, 2008 5.000 5.000 4.750 4.800 8,613 -0.09(-1.84%)
Jul 14, 2008 5.060 5.080 4.820 4.890 17,815 -0.31(-5.96%)
Jul 11, 2008 5.030 5.440 5.010 5.200 14,933 -0.17(-3.17%)
Jul 10, 2008 5.160 5.370 5.020 5.370 58,089 +0.06(+1.13%)
Jul 09, 2008 5.790 6.090 5.110 5.310 52,165 -0.51(-8.76%)
Jul 08, 2008 5.910 5.910 5.800 5.820 4,630 +0.04(+0.69%)
Jul 07, 2008 6.010 6.190 5.700 5.780 17,375 -0.15(-2.53%)
Jul 04, 2008 5.910 6.330 5.900 5.930 1,500 +0.00(+0.00%)
Jul 03, 2008 5.910 6.330 5.900 5.930 1,500 +0.02(+0.34%)
Jul 02, 2008 5.960 6.290 5.895 5.910 6,947 -0.05(-0.84%)
Jul 01, 2008 6.110 6.110 5.960 5.960 1,100 -0.43(-6.73%)
Jun 30, 2008 6.260 6.800 5.900 6.390 5,211 +0.44(+7.39%)
Jun 27, 2008 6.350 6.350 5.950 5.950 8,741 -0.06(-1.00%)
Jun 26, 2008 6.040 6.930 5.970 6.010 10,743 -0.42(-6.53%)
Jun 25, 2008 6.210 6.570 6.210 6.430 7,400 +0.27(+4.38%)
Jun 24, 2008 6.120 6.355 5.920 6.160 19,405 -0.06(-0.96%)
Jun 23, 2008 6.300 6.300 6.010 6.220 9,248 -0.04(-0.64%)
Jun 20, 2008 6.260 6.769 6.260 6.260 7,880 -0.18(-2.80%)
Jun 19, 2008 6.460 6.499 6.430 6.440 4,921 +0.00(+0.00%)
Jun 18, 2008 6.320 6.470 6.320 6.440 8,705 -0.03(-0.47%)
Jun 17, 2008 6.510 6.510 6.400 6.470 3,850 -0.10(-1.52%)
Jun 16, 2008 6.410 6.860 6.410 6.570 4,906 +0.02(+0.30%)
Jun 13, 2008 6.490 7.050 6.300 6.551 16,468 +0.00(+0.01%)
Jun 12, 2008 6.483 7.020 6.480 6.550 37,049 -0.05(-0.76%)
Jun 11, 2008 6.650 6.800 6.382 6.600 14,379 +0.02(+0.30%)
Jun 10, 2008 6.570 6.580 6.460 6.580 2,425 +0.03(+0.46%)
Jun 09, 2008 6.760 6.852 6.350 6.550 8,734 -0.24(-3.46%)
Jun 06, 2008 6.600 7.150 6.600 6.785 35,180 +0.21(+3.12%)
Jun 05, 2008 6.380 6.950 6.360 6.580 31,348 -0.03(-0.45%)
Jun 04, 2008 6.100 7.000 6.100 6.610 93,840 +0.36(+5.76%)
Jun 03, 2008 6.090 6.490 5.834 6.250 48,290 -0.02(-0.32%)
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.