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

Taylor Devices Inc (NQ: TAYD )

43.75 -0.25 (-0.57%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 14, 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 (%)
Jan 31, 2006 5.030 5.220 5.030 5.070 44,583 -0.01(-0.20%)
Jan 30, 2006 5.100 5.300 5.060 5.080 110,274 -0.13(-2.50%)
Jan 27, 2006 5.150 5.800 5.000 5.210 475,555 +0.04(+0.77%)
Jan 26, 2006 5.270 5.320 5.100 5.170 44,830 -0.19(-3.54%)
Jan 25, 2006 5.680 5.740 5.210 5.360 73,255 +0.00(+0.00%)
Jan 24, 2006 5.310 5.470 5.200 5.360 67,954 +0.01(+0.19%)
Jan 23, 2006 5.010 5.500 5.000 5.350 127,530 +0.33(+6.57%)
Jan 20, 2006 5.160 5.180 5.000 5.020 90,182 -0.10(-1.95%)
Jan 19, 2006 5.310 5.510 5.108 5.120 113,751 -0.21(-3.94%)
Jan 18, 2006 5.390 5.510 5.200 5.330 165,582 -0.26(-4.65%)
Jan 17, 2006 5.250 6.200 5.100 5.590 1,063,807 +0.21(+3.90%)
Jan 13, 2006 4.250 6.050 3.810 5.380 3,028,835 +1.13(+26.59%)
Jan 12, 2006 3.924 4.250 3.910 4.250 66,800 +0.43(+11.26%)
Jan 11, 2006 3.910 3.940 3.810 3.820 32,216 -0.07(-1.80%)
Jan 10, 2006 3.720 3.900 3.720 3.890 25,980 +0.10(+2.64%)
Jan 09, 2006 3.700 3.900 3.700 3.790 41,250 +0.07(+1.88%)
Jan 06, 2006 3.700 3.730 3.590 3.720 33,650 +0.05(+1.36%)
Jan 05, 2006 3.590 3.680 3.590 3.670 17,068 +0.03(+0.82%)
Jan 04, 2006 3.780 3.780 3.530 3.640 121,803 -0.14(-3.70%)
Jan 03, 2006 3.900 3.900 3.740 3.780 27,600 -0.13(-3.33%)
Dec 30, 2005 3.800 3.940 3.780 3.910 10,675 +0.07(+1.82%)
Dec 29, 2005 3.810 3.960 3.760 3.840 23,959 -0.05(-1.26%)
Dec 28, 2005 3.970 3.990 3.860 3.889 10,700 -0.01(-0.28%)
Dec 27, 2005 3.860 4.020 3.760 3.900 15,900 -0.03(-0.76%)
Dec 23, 2005 3.780 3.990 3.780 3.930 16,477 +0.09(+2.34%)
Dec 22, 2005 3.850 3.940 3.750 3.840 34,427 +0.03(+0.79%)
Dec 21, 2005 3.840 3.930 3.800 3.810 13,080 +0.10(+2.58%)
Dec 20, 2005 3.790 3.980 3.700 3.714 39,349 -0.06(-1.49%)
Dec 19, 2005 4.320 4.320 3.610 3.770 118,498 -0.40(-9.59%)
Dec 16, 2005 4.000 4.410 3.950 4.170 220,029 +0.19(+4.77%)
Dec 15, 2005 3.700 4.050 3.700 3.980 80,056 +0.28(+7.57%)
Dec 14, 2005 3.750 3.800 3.550 3.700 141,372 -0.09(-2.37%)
Dec 13, 2005 4.110 4.860 3.720 3.790 1,121,604 +0.34(+9.86%)
Dec 12, 2005 3.490 3.580 3.400 3.450 55,019 -0.03(-0.83%)
Dec 09, 2005 3.510 3.800 3.400 3.479 95,817 -0.02(-0.60%)
Dec 08, 2005 3.250 3.730 3.200 3.500 565,500 +0.35(+11.11%)
Dec 07, 2005 3.160 3.240 3.080 3.150 37,852 -0.02(-0.63%)
Dec 06, 2005 3.240 3.240 3.150 3.170 10,926 -0.06(-1.86%)
Dec 05, 2005 3.200 3.490 3.150 3.230 52,562 +0.03(+0.94%)
Dec 02, 2005 3.260 3.350 3.180 3.200 39,115 +0.02(+0.63%)
Dec 01, 2005 3.120 3.210 3.120 3.180 16,670 +0.03(+0.95%)
Nov 30, 2005 3.140 3.200 3.130 3.150 8,422 -0.04(-1.25%)
Nov 29, 2005 3.130 3.190 3.120 3.190 18,615 +0.06(+1.92%)
Nov 28, 2005 3.170 3.170 3.130 3.130 6,400 -0.01(-0.32%)
Nov 25, 2005 3.120 3.200 3.120 3.140 7,288 -0.04(-1.26%)
Nov 23, 2005 3.120 3.200 3.120 3.180 13,795 +0.01(+0.32%)
Nov 22, 2005 3.120 3.200 3.085 3.170 55,101 +0.05(+1.60%)
Nov 21, 2005 3.120 3.120 3.070 3.120 10,468 +0.00(+0.03%)
Nov 18, 2005 3.200 3.200 3.100 3.119 45,295 -0.07(-2.23%)
Nov 17, 2005 3.140 3.400 3.090 3.190 131,932 +0.07(+2.24%)
Nov 16, 2005 3.150 3.150 3.110 3.120 13,180 +0.02(+0.65%)
Nov 15, 2005 3.250 3.250 3.080 3.100 70,366 +0.02(+0.65%)
Nov 14, 2005 3.100 3.140 3.050 3.080 45,350 +0.01(+0.33%)
Nov 11, 2005 3.030 3.070 3.020 3.070 14,780 +0.03(+0.99%)
Nov 10, 2005 3.080 3.080 3.000 3.040 19,060 -0.01(-0.33%)
Nov 09, 2005 3.030 3.050 3.020 3.050 6,764 +0.03(+0.99%)
Nov 08, 2005 3.030 3.080 3.020 3.020 14,730 -0.06(-1.95%)
Nov 07, 2005 3.090 3.120 3.040 3.080 13,625 +0.08(+2.67%)
Nov 04, 2005 3.010 3.060 2.990 3.000 52,229 -0.01(-0.33%)
Nov 03, 2005 3.080 3.080 3.010 3.010 10,172 -0.04(-1.31%)
Nov 02, 2005 3.090 3.130 3.030 3.050 17,610 +0.01(+0.33%)
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.