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, 2014 8.980 8.980 8.750 8.800 3,852 -0.08(-0.90%)
Jun 27, 2014 8.750 9.000 8.750 8.880 7,024 +0.03(+0.34%)
Jun 26, 2014 8.850 8.960 8.770 8.850 9,400 -0.02(-0.17%)
Jun 25, 2014 9.010 9.010 8.865 8.865 509 -0.13(-1.50%)
Jun 24, 2014 8.790 9.090 8.790 9.000 13,712 +0.09(+1.01%)
Jun 23, 2014 8.910 9.020 8.889 8.910 11,122 -0.03(-0.34%)
Jun 20, 2014 8.801 9.000 8.800 8.940 1,490 -0.04(-0.43%)
Jun 19, 2014 8.800 8.979 8.790 8.979 6,839 +0.07(+0.77%)
Jun 18, 2014 8.800 9.000 8.800 8.910 6,908 -0.14(-1.54%)
Jun 17, 2014 9.049 9.049 9.049 9.049 206 -0.05(-0.56%)
Jun 16, 2014 8.803 9.100 8.803 9.100 391 +0.25(+2.82%)
Jun 13, 2014 8.850 8.850 8.850 8.850 530 +0.00(+0.00%)
Jun 12, 2014 8.850 8.850 8.850 8.850 1,501 -0.03(-0.34%)
Jun 11, 2014 8.820 8.880 8.820 8.880 869 -0.17(-1.88%)
Jun 10, 2014 9.040 9.050 9.040 9.050 557 -0.05(-0.55%)
Jun 06, 2014 9.049 9.100 9.049 9.100 3,000 +0.05(+0.55%)
Jun 05, 2014 8.800 9.050 8.800 9.050 470 +0.24(+2.72%)
Jun 04, 2014 8.810 8.810 8.810 8.810 111 -0.19(-2.11%)
Jun 03, 2014 9.000 9.000 9.000 9.000 1,040 +0.17(+1.93%)
May 30, 2014 8.830 8.830 8.830 8.830 0 +0.08(+0.91%)
May 29, 2014 8.800 8.900 8.724 8.750 2,638 -0.35(-3.85%)
May 28, 2014 9.000 9.100 9.000 9.100 638 +0.15(+1.68%)
May 27, 2014 8.990 9.096 8.726 8.950 990 -0.15(-1.65%)
May 23, 2014 8.990 9.100 9.100 9.100 1,700 +0.08(+0.89%)
May 22, 2014 9.000 9.020 8.950 9.020 500 +0.02(+0.22%)
May 21, 2014 9.000 9.000 8.870 9.000 3,702 +0.00(+0.00%)
May 20, 2014 8.850 9.000 8.760 9.000 7,000 +0.00(+0.00%)
May 19, 2014 9.000 9.000 9.000 9.000 550 -0.10(-1.10%)
May 16, 2014 8.980 9.100 8.980 9.100 1,981 +0.24(+2.71%)
May 14, 2014 8.870 8.860 8.860 8.860 200 +0.17(+1.96%)
May 12, 2014 8.770 8.690 8.690 8.690 3,800 -0.19(-2.14%)
May 09, 2014 8.890 8.926 8.880 8.880 1,502 -0.22(-2.42%)
May 08, 2014 8.880 9.100 8.880 9.100 836 +0.22(+2.48%)
May 06, 2014 8.920 8.880 8.880 8.880 1,600 +0.00(+0.00%)
May 05, 2014 8.960 9.070 8.880 8.880 724 -0.06(-0.67%)
May 02, 2014 8.900 9.030 8.900 8.940 5,500 -0.16(-1.76%)
May 01, 2014 9.300 9.300 8.544 9.100 3,976 -0.00(-0.02%)
Apr 30, 2014 9.050 9.260 9.050 9.102 8,052 +0.06(+0.69%)
Apr 29, 2014 9.000 9.040 9.000 9.040 1,388 +0.04(+0.44%)
Apr 28, 2014 9.000 9.010 9.000 9.000 1,476 +0.00(+0.00%)
Apr 25, 2014 9.000 9.000 8.940 9.000 2,940 +0.00(+0.00%)
Apr 24, 2014 9.000 9.000 9.000 9.000 400 +0.03(+0.33%)
Apr 23, 2014 9.000 9.070 8.970 8.970 1,642 -0.02(-0.22%)
Apr 22, 2014 8.660 9.000 8.660 8.990 3,242 +0.28(+3.21%)
Apr 21, 2014 8.790 9.000 8.700 8.710 7,800 -0.28(-3.06%)
Apr 17, 2014 8.650 8.985 8.985 8.985 4,000 +0.49(+5.71%)
Apr 16, 2014 8.500 8.500 8.500 8.500 350 +0.07(+0.82%)
Apr 15, 2014 8.431 8.431 8.431 8.431 225 -0.12(-1.39%)
Apr 14, 2014 8.455 8.550 8.425 8.550 1,345 +0.13(+1.54%)
Apr 11, 2014 8.740 8.740 8.400 8.420 3,049 -0.58(-6.44%)
Apr 10, 2014 8.970 9.000 8.970 9.000 1,000 -0.07(-0.77%)
Apr 08, 2014 8.900 9.070 9.070 9.070 1,500 +0.32(+3.66%)
Apr 04, 2014 9.110 8.750 8.750 8.750 3,200 -0.28(-3.08%)
Apr 03, 2014 9.110 9.110 9.028 9.028 653 -0.07(-0.79%)
Apr 02, 2014 9.109 9.110 9.000 9.100 3,199 +0.10(+1.11%)
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.