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, 2008 3.210 3.490 3.030 3.370 13,101 +0.27(+8.71%)
Oct 29, 2008 3.290 3.100 3.100 3.100 10,700 -0.20(-6.06%)
Oct 28, 2008 3.240 3.340 3.210 3.300 4,931 +0.09(+2.80%)
Oct 27, 2008 3.245 3.245 3.210 3.210 6,768 -0.28(-8.02%)
Oct 24, 2008 3.560 3.630 3.140 3.490 4,910 +0.19(+5.76%)
Oct 23, 2008 3.200 3.300 3.100 3.300 10,400 +0.06(+1.85%)
Oct 22, 2008 3.410 3.410 3.200 3.240 13,700 -0.16(-4.71%)
Oct 21, 2008 3.300 3.480 3.000 3.400 12,044 +0.38(+12.58%)
Oct 20, 2008 3.460 3.460 2.780 3.020 54,431 -0.35(-10.39%)
Oct 17, 2008 3.460 3.510 3.350 3.370 23,903 -0.02(-0.59%)
Oct 16, 2008 3.290 3.400 3.000 3.390 32,314 -0.01(-0.30%)
Oct 15, 2008 3.850 3.850 3.320 3.400 25,602 -0.49(-12.60%)
Oct 14, 2008 4.170 4.910 3.310 3.890 100,052 -0.56(-12.58%)
Oct 13, 2008 5.470 5.470 4.230 4.450 16,814 -0.15(-3.26%)
Oct 10, 2008 4.000 4.790 3.900 4.600 26,321 +0.31(+7.23%)
Oct 09, 2008 4.910 4.910 4.210 4.290 15,481 -0.61(-12.45%)
Oct 08, 2008 5.016 5.050 4.900 4.900 13,612 -0.05(-1.01%)
Oct 07, 2008 5.200 5.200 4.950 4.950 29,675 -0.36(-6.78%)
Oct 06, 2008 5.730 5.750 5.200 5.310 22,400 -0.43(-7.49%)
Oct 03, 2008 5.740 5.910 5.720 5.740 1,859 -0.01(-0.17%)
Oct 02, 2008 6.050 6.050 5.750 5.750 6,463 -0.45(-7.26%)
Oct 01, 2008 6.200 6.200 6.200 6.200 200 +0.40(+6.90%)
Sep 30, 2008 6.560 6.560 5.720 5.800 6,005 -0.37(-6.00%)
Sep 29, 2008 6.170 6.303 6.000 6.170 10,677 -0.19(-2.99%)
Sep 26, 2008 6.020 6.533 6.020 6.360 6,295 +0.12(+1.92%)
Sep 25, 2008 6.170 6.300 6.170 6.240 6,797 +0.08(+1.30%)
Sep 24, 2008 6.250 6.250 6.160 6.160 2,100 +0.04(+0.65%)
Sep 23, 2008 6.500 6.500 6.080 6.120 14,996 -0.38(-5.84%)
Sep 22, 2008 6.460 6.700 6.250 6.500 7,469 -0.19(-2.84%)
Sep 19, 2008 5.970 6.690 5.880 6.690 31,086 +0.83(+14.16%)
Sep 18, 2008 6.060 6.060 5.500 5.860 16,447 +0.03(+0.51%)
Sep 17, 2008 6.320 6.320 5.830 5.830 12,338 -0.45(-7.17%)
Sep 16, 2008 6.330 6.430 6.280 6.280 6,200 +0.00(+0.00%)
Sep 15, 2008 6.490 6.490 6.260 6.280 15,136 -0.39(-5.85%)
Sep 12, 2008 6.640 7.000 6.640 6.670 10,038 -0.06(-0.89%)
Sep 11, 2008 6.870 6.870 6.730 6.730 8,170 -0.26(-3.72%)
Sep 10, 2008 6.360 6.990 6.190 6.990 36,180 +0.63(+9.91%)
Sep 09, 2008 6.590 6.600 6.354 6.360 7,372 -0.03(-0.47%)
Sep 08, 2008 6.360 6.510 6.250 6.390 19,234 +0.14(+2.24%)
Sep 05, 2008 6.510 6.870 5.590 6.250 363,948 -1.05(-14.38%)
Sep 04, 2008 6.930 7.390 6.890 7.300 38,723 +0.20(+2.82%)
Sep 03, 2008 7.090 7.210 6.750 7.100 33,179 -0.13(-1.80%)
Sep 02, 2008 8.210 8.250 6.420 7.230 230,607 -1.07(-12.89%)
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%)
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.