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

Taylor Devices Inc (NQ: TAYD )

43.34 -0.66 (-1.50%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2014 9.770 9.790 9.570 9.790 404 +0.29(+3.05%)
Oct 30, 2014 9.500 9.500 9.500 9.500 203 -0.06(-0.63%)
Oct 29, 2014 9.800 9.800 9.560 9.560 341 -0.04(-0.42%)
Oct 28, 2014 9.560 9.625 9.550 9.600 4,100 +0.04(+0.42%)
Oct 27, 2014 9.670 9.800 9.560 9.560 720 +0.00(+0.00%)
Oct 24, 2014 9.660 9.800 9.560 9.560 2,500 -0.05(-0.55%)
Oct 23, 2014 9.607 9.613 9.520 9.613 1,950 -0.02(-0.18%)
Oct 22, 2014 9.628 9.630 9.628 9.630 350 +0.13(+1.37%)
Oct 21, 2014 9.500 9.500 9.500 9.500 100 -0.05(-0.52%)
Oct 20, 2014 10.03 10.03 9.320 9.550 622 -0.55(-5.44%)
Oct 17, 2014 10.96 11.00 10.10 10.10 1,577 +0.20(+2.02%)
Oct 16, 2014 10.15 10.15 9.320 9.900 2,240 +0.59(+6.34%)
Oct 15, 2014 9.680 9.680 9.250 9.310 2,400 -0.37(-3.82%)
Oct 14, 2014 9.960 10.07 9.250 9.680 12,194 -0.77(-7.37%)
Oct 13, 2014 10.50 10.50 10.45 10.45 200 +0.08(+0.77%)
Oct 10, 2014 10.25 10.45 10.11 10.37 4,427 +0.35(+3.47%)
Oct 09, 2014 10.50 10.50 9.980 10.02 2,991 -0.48(-4.55%)
Oct 08, 2014 10.50 10.50 10.50 10.50 130 +0.00(+0.00%)
Oct 07, 2014 10.22 10.50 10.17 10.50 2,230 +0.22(+2.14%)
Oct 06, 2014 9.970 10.28 9.970 10.28 3,450 +0.21(+2.09%)
Oct 03, 2014 10.30 10.30 10.07 10.07 2,520 +0.03(+0.30%)
Oct 02, 2014 9.850 10.25 9.850 10.04 15,543 +0.09(+0.90%)
Oct 01, 2014 9.950 9.970 9.760 9.950 11,608 +0.04(+0.40%)
Sep 30, 2014 9.730 9.910 9.723 9.910 4,014 +0.16(+1.64%)
Sep 29, 2014 9.700 9.750 9.500 9.750 10,553 +0.11(+1.14%)
Sep 26, 2014 9.750 9.750 9.280 9.640 5,209 +0.13(+1.37%)
Sep 24, 2014 9.700 9.510 9.510 9.510 100 -0.24(-2.46%)
Sep 23, 2014 9.750 9.750 9.750 9.750 200 +0.17(+1.73%)
Sep 22, 2014 9.500 9.860 9.452 9.584 8,921 +0.09(+0.99%)
Sep 19, 2014 9.420 9.460 9.163 9.490 5,179 +0.17(+1.80%)
Sep 18, 2014 9.220 9.322 9.220 9.322 1,358 +0.16(+1.77%)
Sep 17, 2014 9.070 9.200 9.070 9.160 3,323 +0.23(+2.58%)
Sep 16, 2014 8.890 8.940 8.890 8.930 7,081 +0.13(+1.48%)
Sep 15, 2014 8.900 8.900 8.800 8.800 219 +0.04(+0.40%)
Sep 12, 2014 8.730 8.790 8.700 8.765 15,208 +0.18(+2.04%)
Sep 11, 2014 8.590 8.590 8.590 8.590 106 -0.15(-1.72%)
Sep 10, 2014 8.520 8.740 8.632 8.740 2,630 +0.11(+1.26%)
Sep 09, 2014 8.560 8.720 8.560 8.632 6,114 -0.06(-0.67%)
Sep 08, 2014 8.610 8.740 8.520 8.690 5,153 -0.06(-0.67%)
Sep 05, 2014 8.580 8.749 8.560 8.749 1,350 +0.23(+2.69%)
Sep 04, 2014 8.550 8.590 8.500 8.520 8,194 -0.05(-0.58%)
Sep 03, 2014 8.600 8.600 8.550 8.570 1,453 -0.02(-0.23%)
Sep 02, 2014 8.566 8.566 8.566 8.589 1,700 +0.03(+0.34%)
Aug 29, 2014 8.670 8.560 8.560 8.560 3,000 -0.07(-0.83%)
Aug 28, 2014 8.640 8.640 8.632 8.632 1,300 -0.07(-0.78%)
Aug 27, 2014 8.700 8.700 8.700 8.700 500 -0.00(-0.02%)
Aug 25, 2014 8.470 8.702 8.702 8.702 75 +0.21(+2.50%)
Aug 22, 2014 8.490 8.490 8.490 8.490 250 +0.13(+1.56%)
Aug 20, 2014 8.300 8.360 8.360 8.360 1,100 +0.04(+0.48%)
Aug 19, 2014 8.480 8.500 8.300 8.320 1,435 -0.07(-0.83%)
Aug 18, 2014 8.430 8.480 8.320 8.390 4,095 -0.08(-0.94%)
Aug 15, 2014 8.420 8.500 8.420 8.470 507 -0.03(-0.35%)
Aug 14, 2014 8.370 8.670 8.350 8.500 38,663 +0.13(+1.55%)
Aug 13, 2014 8.330 8.780 8.310 8.370 7,675 -0.37(-4.23%)
Aug 11, 2014 8.740 8.740 8.740 8.740 100 +0.22(+2.58%)
Aug 08, 2014 8.460 8.600 8.460 8.520 5,894 -0.18(-2.06%)
Aug 07, 2014 8.380 8.740 8.380 8.700 13,997 +0.21(+2.47%)
Aug 06, 2014 8.560 8.820 8.190 8.490 11,853 -0.38(-4.34%)
Aug 05, 2014 8.640 8.875 8.560 8.875 7,218 +0.26(+2.96%)
Aug 04, 2014 8.550 8.620 8.500 8.620 1,301 -0.22(-2.49%)
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.