Skip to main content

Taylor Devices Inc (NQ: TAYD )

43.34 -0.66 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 10.66 10.66 10.66 184 +0.00(+0.00%)
Oct 29, 2019 10.66 10.66 10.66 0 -0.20(-1.85%)
Oct 28, 2019 10.68 11.00 10.51 10.86 2,678 -0.14(-1.27%)
Oct 25, 2019 11.00 11.00 11.00 9 +0.00(+0.00%)
Oct 23, 2019 11.00 11.00 11.00 0 +0.00(+0.00%)
Oct 22, 2019 10.80 11.00 10.60 11.00 9,802 +0.41(+3.89%)
Oct 21, 2019 10.79 10.79 10.52 10.59 2,971 -0.12(-1.16%)
Oct 18, 2019 10.78 10.78 10.70 10.71 400 +0.20(+1.92%)
Oct 17, 2019 10.51 10.80 10.51 10.51 1,262 -0.09(-0.81%)
Oct 16, 2019 10.43 10.60 10.43 10.60 1,721 -0.02(-0.19%)
Oct 15, 2019 10.66 10.66 10.62 10.62 1,391 +0.01(+0.06%)
Oct 14, 2019 10.71 10.97 10.61 10.61 5,825 -0.03(-0.28%)
Oct 11, 2019 10.90 10.95 10.64 10.64 5,100 -0.31(-2.83%)
Oct 10, 2019 10.70 10.95 10.62 10.95 2,226 -0.05(-0.45%)
Oct 09, 2019 10.61 11.00 10.61 11.00 12,792 +0.49(+4.66%)
Oct 08, 2019 10.55 10.90 10.51 10.51 29,970 -0.03(-0.28%)
Oct 07, 2019 10.80 10.80 10.54 10.54 550 -0.32(-2.95%)
Oct 04, 2019 10.85 11.00 10.25 10.86 6,300 -0.04(-0.37%)
Oct 03, 2019 10.36 10.90 10.19 10.90 10,787 +0.74(+7.28%)
Oct 02, 2019 10.11 10.49 10.11 10.16 4,554 -0.10(-0.94%)
Oct 01, 2019 10.56 10.56 10.26 10.26 1,609 +0.01(+0.07%)
Sep 30, 2019 10.49 10.50 10.25 10.25 2,347 -0.16(-1.54%)
Sep 27, 2019 10.11 10.80 10.11 10.41 2,500 -0.18(-1.65%)
Sep 26, 2019 10.50 10.97 10.17 10.59 9,284 -0.20(-1.90%)
Sep 25, 2019 10.79 10.79 10.79 10.79 444 -0.16(-1.46%)
Sep 24, 2019 10.86 10.95 10.78 10.95 4,788 -0.05(-0.45%)
Sep 23, 2019 11.10 11.10 10.81 11.00 3,496 -0.10(-0.90%)
Sep 20, 2019 10.84 11.10 10.76 11.10 4,600 +0.00(+0.00%)
Sep 19, 2019 10.80 11.10 10.73 11.10 4,840 +0.14(+1.28%)
Sep 18, 2019 10.74 10.96 10.74 10.96 2,277 -0.04(-0.36%)
Sep 17, 2019 10.76 11.00 10.76 11.00 632 +0.20(+1.85%)
Sep 16, 2019 10.80 10.80 10.75 10.80 1,388 -0.05(-0.46%)
Sep 13, 2019 10.85 11.05 10.85 10.85 700 +0.03(+0.28%)
Sep 12, 2019 11.08 11.08 10.82 10.82 628 -0.23(-2.08%)
Sep 11, 2019 11.05 11.05 11.05 102 +0.00(+0.00%)
Sep 10, 2019 11.02 11.05 10.81 11.05 1,060 +0.21(+1.94%)
Sep 09, 2019 11.05 11.05 10.84 10.84 817 -0.11(-1.00%)
Sep 06, 2019 10.80 10.95 10.80 10.95 1,100 +0.03(+0.27%)
Sep 05, 2019 10.92 10.92 10.92 25 +0.00(+0.00%)
Sep 04, 2019 10.98 10.98 10.92 10.92 1,237 +0.14(+1.30%)
Sep 03, 2019 10.95 10.95 10.78 10.78 317 -0.04(-0.37%)
Aug 30, 2019 11.15 11.16 10.82 10.82 900 -0.13(-1.19%)
Aug 29, 2019 10.95 10.95 10.95 57 +0.00(+0.00%)
Aug 28, 2019 10.98 11.01 10.95 10.95 5,032 +0.00(+0.00%)
Aug 27, 2019 10.95 10.95 10.95 10.95 4,759 +0.15(+1.39%)
Aug 26, 2019 10.73 10.80 10.73 10.80 762 +0.01(+0.10%)
Aug 23, 2019 10.72 10.79 10.72 10.79 300 +0.07(+0.64%)
Aug 22, 2019 10.72 10.72 10.72 0 +0.00(+0.00%)
Aug 21, 2019 10.72 10.72 10.72 10.72 266 -0.10(-0.92%)
Aug 20, 2019 11.18 11.18 10.82 10.82 423 -0.15(-1.41%)
Aug 16, 2019 10.97 10.97 10.97 0 +0.16(+1.53%)
Aug 14, 2019 10.81 10.81 10.81 0 -0.05(-0.46%)
Aug 13, 2019 10.74 10.86 10.74 10.86 1,153 -0.18(-1.63%)
Aug 12, 2019 11.31 11.31 11.04 11.04 7,667 +0.03(+0.27%)
Aug 09, 2019 11.26 11.26 11.00 11.01 1,900 +0.10(+0.92%)
Aug 08, 2019 11.39 11.39 10.91 10.91 668 -0.21(-1.89%)
Aug 07, 2019 11.34 11.37 11.12 11.12 1,457 -0.17(-1.47%)
Aug 06, 2019 11.44 11.44 11.05 11.29 8,720 -0.16(-1.44%)
Aug 05, 2019 11.20 11.45 11.08 11.45 9,581 +0.47(+4.28%)
Aug 02, 2019 11.03 11.05 10.98 10.98 4,500 +0.28(+2.62%)
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.