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

Taylor Devices Inc (NQ: TAYD )

46.92 -1.08 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2005 3.000 3.110 3.000 3.030 27,214 +0.01(+0.33%)
Oct 28, 2005 3.030 3.070 3.000 3.020 32,345 -0.01(-0.33%)
Oct 27, 2005 3.050 3.090 3.030 3.030 18,200 -0.02(-0.65%)
Oct 26, 2005 3.050 3.130 3.040 3.050 32,635 -0.02(-0.65%)
Oct 25, 2005 3.050 3.140 3.030 3.070 104,245 +0.02(+0.66%)
Oct 24, 2005 3.150 3.150 3.020 3.050 98,412 -0.02(-0.65%)
Oct 21, 2005 3.030 3.070 3.030 3.070 30,146 +0.03(+0.99%)
Oct 20, 2005 3.120 3.120 3.040 3.040 34,131 -0.02(-0.65%)
Oct 19, 2005 3.050 3.120 3.050 3.060 53,307 +0.02(+0.66%)
Oct 18, 2005 3.100 3.120 3.030 3.040 29,446 -0.06(-1.93%)
Oct 17, 2005 3.160 3.160 3.000 3.100 165,051 -0.03(-0.96%)
Oct 14, 2005 3.000 3.590 2.960 3.130 746,036 +0.12(+3.99%)
Oct 13, 2005 3.080 3.090 2.960 3.010 81,135 -0.06(-1.95%)
Oct 12, 2005 3.100 3.140 3.020 3.070 257,191 -0.02(-0.65%)
Oct 11, 2005 3.210 3.426 3.050 3.090 480,281 -0.44(-12.46%)
Oct 10, 2005 3.500 4.680 3.500 3.530 3,065,827 +0.50(+16.50%)
Oct 07, 2005 2.960 3.220 2.880 3.030 112,577 +0.08(+2.71%)
Oct 06, 2005 2.950 3.010 2.910 2.950 27,511 +0.09(+3.15%)
Oct 05, 2005 2.966 2.966 2.860 2.860 2,265 -0.04(-1.38%)
Oct 04, 2005 2.970 2.970 2.890 2.900 13,419 +0.02(+0.69%)
Oct 03, 2005 2.950 2.970 2.838 2.880 14,475 -0.11(-3.68%)
Sep 30, 2005 2.950 3.100 2.950 2.990 19,409 +0.00(+0.00%)
Sep 29, 2005 3.000 3.050 2.980 2.990 12,859 -0.01(-0.33%)
Sep 28, 2005 3.000 3.000 3.000 3.000 750 -0.04(-1.32%)
Sep 27, 2005 3.030 3.080 2.980 3.040 33,049 +0.04(+1.33%)
Sep 26, 2005 3.090 3.090 3.000 3.000 7,500 -0.08(-2.60%)
Sep 23, 2005 3.080 3.100 3.020 3.080 17,264 +0.00(+0.00%)
Sep 22, 2005 3.080 3.180 2.990 3.080 39,236 +0.01(+0.33%)
Sep 21, 2005 3.000 3.070 3.000 3.070 6,295 +0.07(+2.33%)
Sep 20, 2005 3.060 3.101 3.000 3.000 16,181 -0.02(-0.66%)
Sep 19, 2005 3.030 3.130 3.000 3.020 11,500 -0.02(-0.66%)
Sep 16, 2005 3.020 3.150 2.980 3.040 31,200 +0.02(+0.66%)
Sep 15, 2005 3.130 3.130 2.970 3.020 36,196 -0.07(-2.27%)
Sep 14, 2005 3.090 3.090 3.030 3.090 20,100 +0.03(+0.98%)
Sep 13, 2005 3.120 3.120 3.060 3.060 2,000 -0.06(-1.92%)
Sep 12, 2005 3.000 3.180 3.000 3.120 12,864 +0.04(+1.30%)
Sep 09, 2005 3.100 3.180 3.060 3.080 31,673 +0.05(+1.65%)
Sep 08, 2005 3.150 3.150 3.000 3.030 11,770 -0.01(-0.33%)
Sep 07, 2005 2.950 3.111 2.950 3.040 18,140 +0.06(+2.01%)
Sep 06, 2005 2.950 3.210 2.950 2.980 84,649 -0.03(-1.00%)
Sep 02, 2005 3.070 3.080 2.950 3.010 21,632 -0.03(-0.99%)
Sep 01, 2005 3.110 3.150 2.978 3.040 33,844 +0.02(+0.66%)
Aug 31, 2005 3.050 3.190 2.950 3.020 61,086 +0.07(+2.37%)
Aug 30, 2005 3.050 3.050 2.910 2.950 47,536 -0.07(-2.32%)
Aug 29, 2005 3.350 3.450 2.940 3.020 334,188 +0.10(+3.42%)
Aug 26, 2005 2.660 3.600 2.650 2.920 619,070 +0.29(+11.03%)
Aug 25, 2005 2.790 2.863 2.630 2.630 43,226 -0.16(-5.73%)
Aug 24, 2005 2.760 2.980 2.760 2.790 51,910 -0.05(-1.76%)
Aug 23, 2005 2.880 2.970 2.750 2.840 36,238 -0.13(-4.34%)
Aug 22, 2005 3.000 3.070 2.900 2.969 32,064 -0.02(-0.70%)
Aug 19, 2005 3.010 3.010 2.970 2.990 10,861 +0.01(+0.34%)
Aug 18, 2005 3.000 3.090 2.980 2.980 18,280 -0.03(-1.00%)
Aug 17, 2005 3.010 3.071 2.900 3.010 38,616 -0.02(-0.66%)
Aug 16, 2005 3.190 3.230 3.010 3.030 61,768 -0.01(-0.33%)
Aug 15, 2005 3.100 3.100 2.980 3.040 10,439 +0.06(+2.01%)
Aug 12, 2005 3.010 3.040 2.980 2.980 7,550 -0.03(-0.99%)
Aug 11, 2005 2.990 3.060 2.990 3.010 10,864 -0.05(-1.64%)
Aug 10, 2005 3.000 3.060 3.000 3.060 3,289 +0.06(+2.00%)
Aug 09, 2005 2.990 3.100 2.990 3.000 11,446 +0.00(+0.00%)
Aug 08, 2005 3.030 3.100 3.000 3.000 18,808 -0.01(-0.33%)
Aug 05, 2005 3.040 3.100 3.010 3.010 7,279 -0.04(-1.31%)
Aug 04, 2005 3.030 3.050 3.010 3.050 12,435 +0.04(+1.33%)
Aug 03, 2005 3.010 3.090 3.010 3.010 9,618 +0.00(+0.00%)
Aug 02, 2005 2.980 3.080 2.980 3.010 19,793 -0.02(-0.66%)
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.