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 (%)
Jun 30, 2011 5.720 5.790 5.600 5.640 4,229 -0.11(-1.91%)
Jun 29, 2011 5.830 5.860 5.700 5.750 1,175 -0.11(-1.88%)
Jun 28, 2011 5.760 5.860 5.690 5.860 829 +0.16(+2.81%)
Jun 27, 2011 5.660 5.700 5.660 5.700 1,000 +0.00(+0.00%)
Jun 24, 2011 5.670 5.807 5.670 5.700 700 +0.02(+0.35%)
Jun 23, 2011 5.850 5.870 5.630 5.680 4,648 -0.17(-2.91%)
Jun 22, 2011 5.800 5.850 5.750 5.850 2,318 +0.07(+1.21%)
Jun 21, 2011 5.650 5.780 5.630 5.780 500 -0.05(-0.86%)
Jun 20, 2011 5.830 5.890 5.830 5.830 200 -0.05(-0.85%)
Jun 17, 2011 5.660 5.880 5.630 5.880 824 +0.19(+3.34%)
Jun 16, 2011 5.780 5.780 5.630 5.690 6,733 +0.00(+0.00%)
Jun 15, 2011 5.690 5.710 5.630 5.690 1,200 +0.06(+1.07%)
Jun 14, 2011 5.750 5.760 5.630 5.630 1,100 -0.12(-2.09%)
Jun 13, 2011 5.760 5.890 5.750 5.750 2,188 -0.14(-2.38%)
Jun 10, 2011 6.020 6.030 5.800 5.890 1,600 -0.10(-1.67%)
Jun 09, 2011 5.880 6.040 5.880 5.990 700 +0.09(+1.53%)
Jun 08, 2011 5.900 6.050 5.900 5.900 4,799 +0.00(+0.00%)
Jun 07, 2011 5.920 5.920 5.900 5.900 4,950 +0.00(+0.00%)
Jun 06, 2011 6.080 6.080 5.850 5.900 1,536 +0.00(+0.00%)
Jun 03, 2011 5.610 6.040 5.610 5.900 10,753 -0.10(-1.67%)
May 24, 2011 5.950 6.000 5.950 6.000 12,000 -0.05(-0.83%)
May 23, 2011 5.910 6.050 5.910 6.050 2,000 +0.01(+0.17%)
May 20, 2011 6.040 6.040 6.040 6.040 100 -0.02(-0.33%)
May 18, 2011 6.090 6.060 6.060 6.060 1,300 +0.16(+2.71%)
May 17, 2011 5.830 5.900 5.810 5.900 4,058 +0.08(+1.37%)
May 16, 2011 5.950 5.950 5.800 5.820 1,802 -0.19(-3.24%)
May 13, 2011 5.980 6.070 5.920 6.015 1,354 +0.11(+1.95%)
May 12, 2011 6.040 6.040 5.890 5.900 6,320 -0.10(-1.67%)
May 11, 2011 5.910 6.220 5.910 6.000 11,354 +0.10(+1.69%)
May 10, 2011 5.900 6.000 5.900 5.900 830 +0.00(+0.00%)
May 09, 2011 5.867 5.900 5.867 5.900 700 +0.10(+1.72%)
May 06, 2011 5.820 5.928 5.800 5.800 3,824 -0.02(-0.34%)
May 05, 2011 5.890 5.890 5.820 5.820 2,780 -0.03(-0.51%)
May 04, 2011 5.850 6.000 5.820 5.850 6,836 +0.02(+0.34%)
May 03, 2011 5.860 5.860 5.800 5.830 8,782 -0.06(-1.02%)
May 02, 2011 5.890 6.050 5.800 5.890 4,247 -0.05(-0.84%)
Apr 29, 2011 5.730 5.940 5.720 5.940 1,900 +0.08(+1.36%)
Apr 28, 2011 5.960 5.960 5.860 5.860 1,003 -0.23(-3.78%)
Apr 27, 2011 6.020 6.150 6.020 6.090 1,350 +0.07(+1.16%)
Apr 26, 2011 5.990 6.040 5.990 6.020 1,100 -0.03(-0.50%)
Apr 25, 2011 6.050 6.150 5.950 6.050 9,791 +0.05(+0.88%)
Apr 21, 2011 5.950 6.000 5.950 5.997 3,564 +0.05(+0.80%)
Apr 20, 2011 5.820 6.000 5.800 5.950 14,788 +0.12(+1.97%)
Apr 19, 2011 5.850 5.880 5.700 5.835 13,167 -0.01(-0.26%)
Apr 18, 2011 5.510 5.870 5.500 5.850 5,300 +0.10(+1.74%)
Apr 15, 2011 5.530 5.880 5.530 5.750 17,559 +0.20(+3.60%)
Apr 14, 2011 5.590 5.650 5.500 5.550 8,350 +0.00(+0.00%)
Apr 13, 2011 5.500 5.598 5.500 5.550 2,780 +0.00(+0.00%)
Apr 12, 2011 5.710 5.710 5.450 5.550 6,277 -0.05(-0.89%)
Apr 11, 2011 5.940 5.940 5.531 5.600 6,340 +0.07(+1.27%)
Apr 08, 2011 5.510 5.650 5.500 5.530 4,140 -0.19(-3.32%)
Apr 07, 2011 5.660 6.140 5.570 5.720 28,711 +0.07(+1.24%)
Apr 06, 2011 5.570 5.670 5.400 5.650 11,289 +0.04(+0.71%)
Apr 05, 2011 5.750 5.750 5.600 5.610 2,050 -0.09(-1.58%)
Apr 04, 2011 5.620 5.700 5.390 5.700 13,313 +0.05(+0.88%)
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.