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

Taylor Devices Inc (NQ: TAYD )

47.62 -0.43 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2010 6.200 6.340 6.200 6.240 1,527 +0.03(+0.48%)
Apr 29, 2010 6.360 6.360 6.205 6.210 2,193 -0.01(-0.16%)
Apr 28, 2010 6.380 6.420 6.200 6.220 10,755 -0.15(-2.35%)
Apr 27, 2010 6.260 6.390 6.200 6.370 9,440 +0.12(+1.92%)
Apr 26, 2010 6.310 6.430 6.250 6.250 11,595 -0.04(-0.64%)
Apr 23, 2010 5.980 6.350 5.960 6.290 10,409 +0.36(+6.07%)
Apr 22, 2010 5.890 5.980 5.760 5.930 20,410 -0.07(-1.17%)
Apr 21, 2010 6.260 6.270 5.995 6.000 15,080 -0.30(-4.76%)
Apr 20, 2010 6.260 6.300 6.260 6.300 900 +0.05(+0.80%)
Apr 19, 2010 6.350 6.350 6.120 6.250 7,550 -0.10(-1.57%)
Apr 16, 2010 6.350 6.463 6.350 6.350 2,500 -0.02(-0.24%)
Apr 15, 2010 6.710 6.710 6.353 6.365 10,190 -0.15(-2.34%)
Apr 14, 2010 6.800 6.800 6.460 6.518 6,200 -0.08(-1.25%)
Apr 13, 2010 6.500 6.850 6.350 6.600 36,085 +0.08(+1.23%)
Apr 12, 2010 5.844 6.520 5.844 6.520 21,895 +0.60(+10.14%)
Apr 09, 2010 5.980 6.019 5.820 5.920 10,272 -0.08(-1.33%)
Apr 08, 2010 5.900 6.000 5.900 6.000 11,152 +0.18(+3.09%)
Apr 07, 2010 6.000 6.000 5.815 5.820 5,655 -0.18(-3.00%)
Apr 06, 2010 6.000 6.000 5.850 6.000 10,099 +0.08(+1.35%)
Apr 05, 2010 5.980 6.000 5.450 5.920 10,690 +0.57(+10.65%)
Apr 01, 2010 5.520 5.350 5.350 5.350 17,600 -0.40(-6.97%)
Mar 31, 2010 5.980 5.980 5.520 5.751 2,200 +0.00(+0.02%)
Mar 30, 2010 5.990 5.990 5.750 5.750 7,000 -0.15(-2.58%)
Mar 29, 2010 5.935 5.935 5.750 5.902 608 +0.08(+1.41%)
Mar 26, 2010 5.973 5.973 5.700 5.820 6,566 +0.08(+1.39%)
Mar 25, 2010 6.040 6.040 5.680 5.740 2,040 -0.18(-3.04%)
Mar 24, 2010 5.700 6.005 5.700 5.920 13,200 +0.22(+3.91%)
Mar 23, 2010 5.580 5.800 5.580 5.697 6,702 +0.03(+0.48%)
Mar 22, 2010 5.890 5.890 5.520 5.670 5,431 -0.38(-6.28%)
Mar 19, 2010 5.810 6.050 5.380 6.050 13,173 +0.25(+4.22%)
Mar 18, 2010 6.030 6.050 5.710 5.805 9,776 -0.29(-4.83%)
Mar 17, 2010 5.880 6.100 5.860 6.100 8,060 +0.09(+1.45%)
Mar 16, 2010 6.120 6.120 5.860 6.013 5,305 -0.11(-1.75%)
Mar 15, 2010 6.080 6.120 5.860 6.120 20,428 +0.18(+3.03%)
Mar 12, 2010 5.695 5.940 5.647 5.940 18,182 +0.19(+3.30%)
Mar 11, 2010 5.390 5.800 5.380 5.750 2,760 +0.17(+3.05%)
Mar 10, 2010 5.210 5.755 5.210 5.580 11,067 +0.19(+3.53%)
Mar 09, 2010 5.530 5.530 5.258 5.390 5,354 -0.11(-2.00%)
Mar 08, 2010 5.830 5.830 5.388 5.500 7,199 +0.25(+4.76%)
Mar 05, 2010 5.270 5.550 5.250 5.250 17,644 -0.22(-4.02%)
Mar 04, 2010 5.520 5.750 5.460 5.470 26,641 -0.03(-0.55%)
Mar 03, 2010 5.260 5.505 5.260 5.500 17,451 +0.25(+4.76%)
Mar 02, 2010 5.800 5.800 5.250 5.250 5,284 -0.37(-6.58%)
Mar 01, 2010 5.550 6.100 5.310 5.620 70,855 +0.19(+3.50%)
Feb 26, 2010 5.160 5.490 4.910 5.430 9,791 +0.16(+3.13%)
Feb 25, 2010 5.180 5.265 4.970 5.265 2,900 +0.06(+1.25%)
Feb 24, 2010 5.415 5.440 5.010 5.200 500 +0.23(+4.63%)
Feb 23, 2010 5.140 5.150 4.950 4.970 7,088 +0.06(+1.22%)
Feb 22, 2010 4.910 4.910 4.910 4.910 551 -0.14(-2.77%)
Feb 19, 2010 5.140 5.140 5.017 5.050 2,100 -0.05(-0.98%)
Feb 18, 2010 5.100 5.100 4.920 5.100 3,089 -0.07(-1.35%)
Feb 17, 2010 5.240 5.240 5.066 5.170 2,100 +0.07(+1.37%)
Feb 16, 2010 4.989 5.100 4.980 5.100 700 +0.12(+2.41%)
Feb 12, 2010 4.910 4.980 4.980 4.980 900 +0.02(+0.40%)
Feb 11, 2010 5.200 5.200 4.910 4.960 2,801 -0.08(-1.59%)
Feb 10, 2010 5.040 5.040 5.040 5.040 100 +0.01(+0.20%)
Feb 09, 2010 5.090 5.090 4.920 5.030 300 +0.12(+2.44%)
Feb 08, 2010 4.920 4.920 4.910 4.910 200 -0.02(-0.41%)
Feb 05, 2010 4.936 5.000 4.920 4.930 3,600 -0.10(-1.99%)
Feb 04, 2010 4.900 5.200 4.900 5.030 12,774 +0.13(+2.65%)
Feb 03, 2010 4.900 4.960 4.860 4.900 3,700 -0.01(-0.20%)
Feb 02, 2010 5.250 5.250 4.866 4.910 900 -0.06(-1.21%)
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.