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 (%)
Sep 30, 2011 7.070 7.400 7.070 7.300 4,100 +0.14(+1.96%)
Sep 29, 2011 7.410 7.490 7.020 7.160 9,320 -0.25(-3.37%)
Sep 28, 2011 6.900 7.485 6.900 7.410 11,672 +0.65(+9.61%)
Sep 27, 2011 6.750 6.900 6.750 6.760 5,450 -0.06(-0.88%)
Sep 26, 2011 6.700 6.840 6.700 6.820 2,600 +0.14(+2.10%)
Sep 23, 2011 6.550 6.750 6.550 6.680 9,880 -0.03(-0.45%)
Sep 22, 2011 7.160 7.180 6.710 6.710 7,887 -0.45(-6.28%)
Sep 21, 2011 7.350 7.400 7.050 7.160 12,442 -0.29(-3.89%)
Sep 20, 2011 7.450 7.450 7.400 7.450 12,100 +0.05(+0.67%)
Sep 19, 2011 7.490 7.500 7.360 7.400 7,686 -0.12(-1.59%)
Sep 16, 2011 7.660 7.660 7.470 7.520 10,792 -0.02(-0.27%)
Sep 15, 2011 7.350 7.740 7.350 7.540 37,093 +0.24(+3.29%)
Sep 14, 2011 7.050 7.300 7.050 7.300 23,893 +0.20(+2.82%)
Sep 13, 2011 7.090 7.140 6.910 7.100 13,421 +0.37(+5.50%)
Sep 12, 2011 7.000 7.000 6.170 6.730 10,944 -0.24(-3.44%)
Sep 09, 2011 6.910 7.000 6.490 6.970 7,630 +0.16(+2.35%)
Sep 08, 2011 6.980 7.189 6.590 6.810 10,252 -0.10(-1.45%)
Sep 07, 2011 6.710 7.100 6.680 6.910 48,422 +0.24(+3.60%)
Sep 06, 2011 6.400 6.700 6.369 6.670 5,120 +0.08(+1.16%)
Sep 02, 2011 6.500 6.650 6.500 6.593 5,050 -0.06(-0.85%)
Sep 01, 2011 6.600 6.700 6.600 6.650 6,069 +0.05(+0.76%)
Aug 31, 2011 6.500 6.750 6.450 6.600 52,138 +0.20(+3.13%)
Aug 30, 2011 6.200 6.450 6.200 6.400 15,295 +0.25(+4.06%)
Aug 29, 2011 6.300 6.300 6.100 6.150 22,142 -0.13(-2.07%)
Aug 26, 2011 6.210 6.280 6.000 6.280 8,781 +0.08(+1.29%)
Aug 25, 2011 5.900 6.390 5.510 6.200 110,050 +0.55(+9.73%)
Aug 24, 2011 6.010 6.010 5.590 5.650 35,745 -0.30(-5.04%)
Aug 23, 2011 5.260 6.030 5.180 5.950 79,281 +0.75(+14.42%)
Aug 22, 2011 5.190 5.240 5.026 5.200 2,300 +0.10(+2.00%)
Aug 19, 2011 5.260 5.260 5.030 5.098 4,340 -0.10(-1.96%)
Aug 18, 2011 5.250 5.280 5.060 5.200 2,400 +0.05(+0.97%)
Aug 17, 2011 5.060 5.250 5.060 5.150 3,114 +0.03(+0.59%)
Aug 16, 2011 5.090 5.150 5.030 5.120 1,000 +0.02(+0.39%)
Aug 15, 2011 5.050 5.120 5.050 5.100 2,500 -0.09(-1.73%)
Aug 12, 2011 5.130 5.250 5.020 5.190 3,600 +0.07(+1.37%)
Aug 11, 2011 5.100 5.120 5.050 5.120 1,428 +0.12(+2.40%)
Aug 10, 2011 5.200 5.200 5.000 5.000 4,912 -0.17(-3.29%)
Aug 09, 2011 5.120 5.170 5.000 5.170 4,512 +0.17(+3.40%)
Aug 08, 2011 5.020 5.060 5.000 5.000 2,180 -0.38(-7.06%)
Aug 05, 2011 5.150 5.380 5.070 5.380 6,870 +0.13(+2.48%)
Aug 04, 2011 5.460 5.460 5.150 5.250 5,350 +0.18(+3.55%)
Aug 03, 2011 5.560 5.560 5.070 5.070 14,089 -0.49(-8.81%)
Aug 02, 2011 5.570 5.612 5.560 5.560 780 -0.13(-2.28%)
Aug 01, 2011 5.610 5.690 5.560 5.690 3,480 +0.12(+2.15%)
Jul 28, 2011 5.580 5.570 5.570 5.570 2,400 -0.03(-0.55%)
Jul 27, 2011 5.720 5.720 5.601 5.601 3,400 -0.11(-1.91%)
Jul 25, 2011 5.590 5.710 5.710 5.710 1,000 -0.09(-1.55%)
Jul 22, 2011 5.640 5.850 5.640 5.800 4,872 +0.05(+0.91%)
Jul 21, 2011 5.710 5.748 5.700 5.748 460 +0.05(+0.84%)
Jul 20, 2011 5.580 5.800 5.580 5.700 10,925 -0.03(-0.51%)
Jul 19, 2011 5.650 5.750 5.640 5.729 2,150 +0.03(+0.51%)
Jul 18, 2011 5.700 5.700 5.690 5.700 2,458 +0.00(+0.00%)
Jul 15, 2011 5.690 5.700 5.650 5.700 2,925 +0.07(+1.24%)
Jul 14, 2011 5.630 5.630 5.630 5.630 500 +0.00(+0.00%)
Jul 13, 2011 5.580 5.630 5.580 5.630 358 +0.03(+0.54%)
Jul 11, 2011 5.610 5.600 5.600 5.600 1,000 -0.10(-1.75%)
Jul 07, 2011 5.710 5.700 5.700 5.700 600 +0.05(+0.88%)
Jul 06, 2011 5.650 5.820 5.600 5.650 8,613 -0.06(-1.05%)
Jul 05, 2011 5.760 5.840 5.670 5.710 1,275 -0.16(-2.73%)
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.