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

Taylor Devices Inc (NQ: TAYD )

50.92 +3.39 (+7.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2010 4.600 4.635 4.600 4.600 2,121 +0.00(+0.00%)
Nov 29, 2010 4.640 4.640 4.550 4.600 1,200 -0.14(-2.95%)
Nov 26, 2010 4.740 4.740 4.740 4.740 721 +0.09(+1.93%)
Nov 24, 2010 4.580 4.650 4.650 4.650 5,000 +0.09(+1.97%)
Nov 23, 2010 4.580 4.580 4.560 4.560 250 +0.01(+0.22%)
Nov 22, 2010 4.800 4.800 4.550 4.550 9,901 -0.25(-5.21%)
Nov 19, 2010 4.930 4.930 4.800 4.800 2,200 -0.14(-2.83%)
Nov 18, 2010 4.770 4.940 4.750 4.940 1,619 +0.24(+5.10%)
Nov 17, 2010 4.750 4.750 4.700 4.700 4,900 -0.05(-1.05%)
Nov 16, 2010 4.760 4.760 4.750 4.750 3,100 -0.02(-0.42%)
Nov 15, 2010 4.755 4.770 4.755 4.770 200 -0.06(-1.24%)
Nov 12, 2010 5.030 5.030 4.760 4.830 3,639 -0.10(-1.93%)
Nov 11, 2010 4.980 4.980 4.925 4.925 250 +0.13(+2.61%)
Nov 10, 2010 4.850 4.850 4.800 4.800 1,400 +0.05(+1.05%)
Nov 09, 2010 4.780 4.785 4.745 4.750 1,076 -0.25(-5.00%)
Nov 05, 2010 4.740 5.000 5.000 5.000 7,000 +0.29(+6.16%)
Nov 04, 2010 4.760 4.770 4.700 4.710 2,749 -0.05(-1.05%)
Nov 03, 2010 4.780 4.820 4.760 4.760 2,147 -0.09(-1.86%)
Nov 02, 2010 4.850 4.850 4.850 4.850 1,000 +0.06(+1.25%)
Nov 01, 2010 4.780 4.870 4.780 4.790 736 +0.03(+0.63%)
Oct 29, 2010 4.880 4.880 4.760 4.760 1,400 -0.12(-2.46%)
Oct 28, 2010 4.900 4.950 4.880 4.880 1,801 -0.02(-0.41%)
Oct 27, 2010 4.880 4.900 4.880 4.900 3,860 -0.01(-0.31%)
Oct 25, 2010 4.730 4.950 4.630 4.915 8,220 +0.21(+4.57%)
Oct 22, 2010 4.810 4.932 4.590 4.700 5,525 -0.16(-3.29%)
Oct 21, 2010 4.570 4.980 4.570 4.860 7,350 +0.28(+6.11%)
Oct 20, 2010 4.750 4.750 4.570 4.580 3,486 -0.12(-2.55%)
Oct 19, 2010 4.760 4.760 4.700 4.700 7,000 -0.12(-2.49%)
Oct 18, 2010 4.830 4.850 4.790 4.820 4,448 -0.03(-0.62%)
Oct 15, 2010 4.850 4.882 4.850 4.850 1,423 -0.01(-0.21%)
Oct 14, 2010 4.990 5.000 4.860 4.860 544 -0.09(-1.82%)
Oct 13, 2010 4.950 4.950 4.950 4.950 500 +0.02(+0.42%)
Oct 12, 2010 4.900 4.930 4.850 4.929 1,300 +0.03(+0.59%)
Oct 11, 2010 4.940 4.940 4.895 4.900 3,400 -0.18(-3.54%)
Oct 08, 2010 5.100 5.100 4.960 5.080 2,687 -0.02(-0.39%)
Oct 07, 2010 4.870 5.100 4.850 5.100 2,627 +0.23(+4.72%)
Oct 05, 2010 4.850 4.870 4.870 4.870 3,000 +0.06(+1.17%)
Oct 04, 2010 4.850 5.130 4.770 4.814 2,048 -0.04(-0.75%)
Oct 01, 2010 4.810 4.870 4.810 4.850 500 -0.19(-3.77%)
Sep 30, 2010 4.800 5.130 4.760 5.040 2,980 +0.05(+1.00%)
Sep 29, 2010 4.990 5.130 4.990 4.990 1,914 +0.15(+3.10%)
Sep 28, 2010 5.070 5.090 4.840 4.840 2,416 -0.21(-4.16%)
Sep 27, 2010 5.100 5.100 5.050 5.050 563 +0.02(+0.40%)
Sep 24, 2010 5.020 5.030 5.020 5.030 700 -0.03(-0.59%)
Sep 23, 2010 5.100 5.100 5.060 5.060 700 -0.02(-0.33%)
Sep 21, 2010 5.140 5.077 5.077 5.077 1,400 -0.04(-0.84%)
Sep 20, 2010 4.810 5.140 4.730 5.120 5,250 -0.02(-0.39%)
Sep 17, 2010 4.930 5.140 4.900 5.140 1,609 +0.14(+2.80%)
Sep 15, 2010 5.100 5.100 5.000 5.000 1,550 +0.01(+0.20%)
Sep 14, 2010 4.970 4.990 4.970 4.990 300 +0.07(+1.42%)
Sep 13, 2010 4.920 4.920 4.920 4.920 950 -0.15(-2.96%)
Sep 09, 2010 5.070 5.070 5.070 5.070 100 +0.02(+0.40%)
Sep 08, 2010 4.870 5.050 4.870 5.050 860 +0.05(+1.00%)
Sep 07, 2010 5.000 5.000 5.000 5.000 200 +0.00(+0.00%)
Sep 03, 2010 4.810 5.030 4.800 5.000 4,960 +0.38(+8.11%)
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.