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 (%)
Nov 30, 2004 2.411 2.590 2.411 2.440 16,600 +0.01(+0.41%)
Nov 29, 2004 2.630 2.630 2.400 2.430 46,600 -0.18(-6.90%)
Nov 26, 2004 2.500 3.330 2.440 2.610 384,000 +0.21(+8.75%)
Nov 24, 2004 2.510 2.510 2.400 2.400 24,800 +0.09(+3.90%)
Nov 23, 2004 2.359 2.460 2.310 2.310 8,500 -0.04(-1.70%)
Nov 22, 2004 2.310 2.580 2.300 2.350 12,100 -0.04(-1.67%)
Nov 19, 2004 2.410 2.420 2.340 2.390 15,000 -0.11(-4.40%)
Nov 18, 2004 2.440 2.620 2.420 2.500 50,000 +0.08(+3.31%)
Nov 17, 2004 2.280 2.450 2.260 2.420 21,300 +0.16(+7.08%)
Nov 16, 2004 2.330 2.330 2.150 2.260 14,900 -0.04(-1.74%)
Nov 15, 2004 2.360 2.540 2.300 2.300 23,300 -0.05(-2.13%)
Nov 12, 2004 2.350 2.500 2.320 2.350 29,100 +0.04(+1.73%)
Nov 11, 2004 2.230 3.090 2.230 2.310 494,800 +0.15(+6.94%)
Nov 10, 2004 2.290 2.300 2.160 2.160 31,800 -0.00(-0.05%)
Nov 09, 2004 2.161 2.161 2.161 2.161 0 +0.00(+0.00%)
Nov 08, 2004 2.200 2.200 2.161 2.161 700 -0.04(-1.77%)
Nov 05, 2004 2.200 2.200 2.200 2.200 400 -0.04(-1.79%)
Nov 04, 2004 2.191 2.240 2.150 2.240 1,200 -0.18(-7.44%)
Nov 03, 2004 2.260 2.600 2.211 2.420 15,100 +0.23(+10.50%)
Nov 02, 2004 2.260 2.270 2.190 2.190 2,300 -0.06(-2.67%)
Nov 01, 2004 2.160 2.300 2.160 2.250 2,000 +0.13(+6.13%)
Oct 29, 2004 2.070 2.120 2.070 2.120 1,200 +0.03(+1.44%)
Oct 28, 2004 2.140 2.180 2.080 2.090 3,500 -0.05(-2.34%)
Oct 27, 2004 2.250 2.250 2.060 2.140 25,200 -0.05(-2.28%)
Oct 26, 2004 2.220 2.220 2.160 2.190 7,600 -0.09(-3.95%)
Oct 25, 2004 2.270 2.350 2.210 2.280 5,100 +0.02(+0.88%)
Oct 22, 2004 2.320 2.320 2.260 2.260 4,300 -0.06(-2.59%)
Oct 21, 2004 2.280 2.320 2.280 2.320 5,300 +0.13(+5.98%)
Oct 20, 2004 2.171 2.239 2.110 2.189 14,200 -0.06(-2.71%)
Oct 19, 2004 2.160 2.250 2.160 2.250 1,400 +0.01(+0.45%)
Oct 18, 2004 2.301 2.320 2.190 2.240 16,100 -0.02(-0.88%)
Oct 15, 2004 2.690 2.790 2.250 2.260 15,400 -0.29(-11.37%)
Oct 14, 2004 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Oct 13, 2004 2.550 2.550 2.550 2.550 600 -0.13(-4.82%)
Oct 12, 2004 2.400 2.679 2.400 2.679 600 -0.03(-1.11%)
Oct 11, 2004 2.709 2.709 2.709 2.709 0 +0.00(+0.00%)
Oct 08, 2004 2.709 2.709 2.709 2.709 0 +0.00(+0.00%)
Oct 07, 2004 2.650 2.709 2.450 2.709 6,500 -0.02(-0.73%)
Oct 06, 2004 2.750 2.750 2.660 2.729 10,900 -0.04(-1.44%)
Oct 05, 2004 2.760 2.770 2.760 2.769 4,200 +0.07(+2.56%)
Oct 04, 2004 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Oct 01, 2004 2.750 2.750 2.630 2.700 11,500 +0.05(+1.89%)
Sep 30, 2004 2.660 2.660 2.640 2.650 700 -0.01(-0.38%)
Sep 29, 2004 2.860 2.900 2.660 2.660 11,700 -0.24(-8.28%)
Sep 28, 2004 2.610 2.900 2.610 2.900 8,100 +0.13(+4.73%)
Sep 27, 2004 2.560 2.769 2.560 2.769 2,400 -0.03(-1.11%)
Sep 24, 2004 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Sep 23, 2004 2.651 2.800 2.651 2.800 500 +0.02(+0.72%)
Sep 22, 2004 2.830 2.830 2.650 2.780 1,100 +0.01(+0.36%)
Sep 21, 2004 2.740 2.770 2.580 2.770 8,200 +0.04(+1.47%)
Sep 20, 2004 2.730 2.740 2.710 2.730 5,800 +0.02(+0.74%)
Sep 17, 2004 2.621 2.730 2.590 2.710 9,500 +0.04(+1.50%)
Sep 16, 2004 2.310 2.740 2.310 2.670 5,265 +0.01(+0.38%)
Sep 15, 2004 2.570 2.740 2.570 2.660 1,900 +0.09(+3.50%)
Sep 14, 2004 2.640 2.710 2.470 2.570 10,400 -0.11(-4.14%)
Sep 13, 2004 2.620 2.710 2.460 2.681 15,200 +0.18(+7.24%)
Sep 10, 2004 2.620 2.700 2.499 2.500 3,400 -0.13(-4.94%)
Sep 09, 2004 2.560 2.630 2.550 2.630 4,500 +0.01(+0.38%)
Sep 08, 2004 2.640 2.680 2.540 2.620 16,000 -0.02(-0.76%)
Sep 07, 2004 2.530 2.680 2.510 2.640 19,300 +0.13(+5.18%)
Sep 03, 2004 2.020 2.650 2.020 2.510 7,000 -0.11(-4.20%)
Sep 02, 2004 2.510 2.660 2.510 2.620 18,000 -0.02(-0.76%)
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.