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 (%)
Apr 30, 2012 11.86 11.89 11.61 11.88 4,708 +0.13(+1.11%)
Apr 27, 2012 11.81 11.95 11.75 11.75 17,480 -0.05(-0.42%)
Apr 26, 2012 11.90 12.18 11.80 11.80 14,748 +0.06(+0.51%)
Apr 25, 2012 11.60 11.96 11.60 11.74 9,940 +0.21(+1.82%)
Apr 24, 2012 11.49 11.60 11.20 11.53 13,460 +0.03(+0.29%)
Apr 23, 2012 11.16 11.50 11.15 11.50 7,780 +0.30(+2.65%)
Apr 20, 2012 11.06 11.21 11.06 11.20 3,518 +0.13(+1.16%)
Apr 19, 2012 11.29 11.29 11.07 11.07 8,368 -0.16(-1.41%)
Apr 18, 2012 11.09 11.48 11.09 11.23 14,161 -0.15(-1.32%)
Apr 17, 2012 11.90 11.97 11.30 11.38 8,819 -0.51(-4.29%)
Apr 16, 2012 11.17 11.91 11.17 11.89 10,970 +0.73(+6.54%)
Apr 13, 2012 10.95 11.25 10.41 11.16 12,781 -0.06(-0.53%)
Apr 12, 2012 11.27 12.11 11.01 11.22 46,023 -0.21(-1.84%)
Apr 11, 2012 10.79 11.43 10.78 11.43 53,623 +0.81(+7.59%)
Apr 10, 2012 10.39 10.62 10.10 10.62 18,113 +0.35(+3.42%)
Apr 09, 2012 10.49 10.49 10.21 10.27 8,795 -0.16(-1.57%)
Apr 05, 2012 10.23 10.44 10.05 10.44 1,245 +0.27(+2.63%)
Apr 04, 2012 10.19 10.19 10.05 10.17 4,820 +0.00(+0.00%)
Apr 03, 2012 10.40 10.40 10.16 10.17 1,700 -0.11(-1.07%)
Apr 02, 2012 10.19 10.28 10.19 10.28 4,900 +0.09(+0.86%)
Mar 30, 2012 10.16 10.32 10.05 10.19 7,620 +0.05(+0.51%)
Mar 29, 2012 10.21 10.21 9.800 10.14 13,154 -0.18(-1.74%)
Mar 28, 2012 10.32 10.55 10.32 10.32 2,370 +0.02(+0.19%)
Mar 27, 2012 9.900 10.30 9.840 10.30 5,833 -0.03(-0.31%)
Mar 26, 2012 10.95 10.95 10.25 10.33 10,360 +0.19(+1.89%)
Mar 23, 2012 9.920 10.14 9.840 10.14 10,743 +0.28(+2.84%)
Mar 22, 2012 9.810 9.938 9.810 9.860 8,750 -0.11(-1.10%)
Mar 21, 2012 9.760 10.000 9.760 9.970 7,225 -0.06(-0.60%)
Mar 20, 2012 10.00 10.37 9.790 10.03 24,324 -0.05(-0.54%)
Mar 19, 2012 9.950 10.13 9.920 10.08 4,035 +0.16(+1.66%)
Mar 16, 2012 9.840 10.06 9.840 9.920 3,842 +0.06(+0.61%)
Mar 15, 2012 9.760 9.890 9.600 9.860 9,622 +0.20(+2.07%)
Mar 14, 2012 9.590 10.06 9.580 9.660 29,251 +0.08(+0.84%)
Mar 13, 2012 10.66 10.90 9.450 9.580 84,933 -0.98(-9.28%)
Mar 12, 2012 10.56 10.81 10.56 10.56 7,081 +0.00(+0.00%)
Mar 09, 2012 10.59 10.59 10.55 10.56 700 +0.03(+0.24%)
Mar 08, 2012 10.58 10.58 10.53 10.54 2,300 -0.04(-0.43%)
Mar 07, 2012 10.60 10.70 10.57 10.58 2,500 -0.10(-0.94%)
Mar 06, 2012 10.70 11.16 10.59 10.68 15,334 -0.42(-3.78%)
Mar 05, 2012 10.83 11.10 10.66 11.10 10,941 +0.30(+2.78%)
Mar 02, 2012 10.48 10.89 10.46 10.80 9,004 +0.31(+2.95%)
Mar 01, 2012 10.60 10.60 10.42 10.49 6,094 -0.17(-1.59%)
Feb 29, 2012 10.35 10.87 10.35 10.66 5,639 +0.20(+1.91%)
Feb 28, 2012 10.76 10.84 10.36 10.46 13,585 -0.25(-2.33%)
Feb 27, 2012 10.85 11.00 10.71 10.71 6,921 -0.09(-0.83%)
Feb 24, 2012 10.78 10.97 10.78 10.80 10,104 +0.03(+0.23%)
Feb 23, 2012 10.90 10.90 10.73 10.78 2,600 +0.06(+0.61%)
Feb 22, 2012 10.78 10.93 10.54 10.71 6,119 -0.09(-0.83%)
Feb 21, 2012 11.26 11.35 10.50 10.80 16,188 -0.52(-4.59%)
Feb 17, 2012 11.45 11.50 11.06 11.32 24,281 -0.08(-0.70%)
Feb 16, 2012 10.64 11.50 10.64 11.40 40,741 +0.76(+7.12%)
Feb 15, 2012 10.10 10.67 10.10 10.64 34,110 +0.64(+6.42%)
Feb 14, 2012 9.950 10.00 9.650 10.00 7,420 +0.00(+0.01%)
Feb 13, 2012 9.750 10.05 9.700 9.999 20,760 +0.26(+2.66%)
Feb 10, 2012 9.630 9.750 9.600 9.740 10,850 +0.11(+1.14%)
Feb 09, 2012 9.590 9.750 9.590 9.630 5,568 -0.12(-1.23%)
Feb 08, 2012 9.650 9.850 9.450 9.750 5,330 +0.05(+0.52%)
Feb 07, 2012 9.700 9.720 9.635 9.700 5,593 +0.10(+1.04%)
Feb 06, 2012 9.500 9.780 9.300 9.600 22,711 +0.13(+1.37%)
Feb 03, 2012 9.500 9.500 9.290 9.470 11,218 +0.02(+0.21%)
Feb 02, 2012 9.430 9.500 9.310 9.450 8,899 -0.04(-0.42%)
Feb 01, 2012 9.240 9.490 9.050 9.490 17,158 +0.24(+2.59%)
Jan 31, 2012 9.240 9.250 9.000 9.250 22,869 +0.36(+4.05%)
Jan 30, 2012 8.950 8.950 8.160 8.890 6,485 +0.04(+0.45%)
Jan 27, 2012 8.930 8.950 8.850 8.850 8,845 +0.00(+0.00%)
Jan 26, 2012 8.750 8.900 8.750 8.850 3,150 +0.10(+1.14%)
Jan 25, 2012 8.750 8.990 8.750 8.750 2,200 +0.00(+0.00%)
Jan 24, 2012 8.900 8.900 8.750 8.750 8,371 -0.17(-1.91%)
Jan 23, 2012 8.980 9.000 8.510 8.920 6,100 -0.06(-0.67%)
Jan 20, 2012 9.090 9.100 8.510 8.980 4,843 -0.11(-1.21%)
Jan 19, 2012 8.850 9.240 8.812 9.090 5,880 -0.12(-1.30%)
Jan 18, 2012 9.190 9.250 9.000 9.210 7,672 +0.03(+0.33%)
Jan 17, 2012 8.870 9.300 8.560 9.180 14,017 +0.33(+3.73%)
Jan 13, 2012 9.380 9.380 8.651 8.850 22,005 -0.11(-1.23%)
Jan 12, 2012 8.010 9.970 8.000 8.960 173,073 +1.23(+15.91%)
Jan 11, 2012 7.680 7.730 7.650 7.730 1,800 -0.13(-1.65%)
Jan 10, 2012 7.790 7.860 7.760 7.860 3,752 -0.08(-1.01%)
Jan 09, 2012 7.940 7.940 7.940 7.940 300 -0.04(-0.50%)
Jan 06, 2012 7.800 8.000 7.800 7.980 2,550 +0.14(+1.79%)
Jan 05, 2012 7.730 7.920 7.730 7.840 2,738 +0.09(+1.16%)
Jan 03, 2012 7.880 7.750 7.750 7.750 2,400 +0.03(+0.39%)
Dec 30, 2011 7.510 7.770 7.510 7.720 1,100 +0.11(+1.42%)
Dec 29, 2011 7.640 7.640 7.538 7.612 1,000 -0.04(-0.50%)
Dec 28, 2011 7.820 7.820 7.500 7.650 1,300 -0.17(-2.17%)
Dec 27, 2011 7.188 8.010 7.160 7.820 31,119 +0.76(+10.76%)
Dec 23, 2011 6.920 7.060 6.900 7.060 3,200 +0.11(+1.58%)
Dec 21, 2011 6.730 6.950 6.730 6.950 1,000 +0.16(+2.36%)
Dec 20, 2011 6.720 6.790 6.640 6.790 12,461 +0.16(+2.41%)
Dec 19, 2011 6.800 6.800 6.550 6.630 2,253 -0.17(-2.50%)
Dec 16, 2011 6.580 6.840 6.580 6.800 3,440 -0.05(-0.73%)
Dec 15, 2011 7.000 7.000 6.660 6.850 5,819 -0.15(-2.14%)
Dec 14, 2011 7.160 7.160 7.000 7.000 300 -0.14(-1.96%)
Dec 13, 2011 7.096 7.228 7.080 7.140 1,004 +0.01(+0.14%)
Dec 12, 2011 7.100 7.130 7.100 7.130 678 +0.05(+0.71%)
Dec 08, 2011 7.080 7.080 7.080 7.080 500 +0.00(+0.00%)
Dec 07, 2011 7.010 7.080 7.010 7.080 600 -0.01(-0.14%)
Dec 06, 2011 7.000 7.130 6.831 7.090 4,880 -0.03(-0.41%)
Dec 05, 2011 7.040 7.240 7.040 7.119 2,870 +0.12(+1.70%)
Dec 02, 2011 7.230 7.230 7.000 7.000 2,360 +0.08(+1.16%)
Dec 01, 2011 7.160 7.160 6.531 6.920 6,871 -0.07(-1.00%)
Nov 30, 2011 7.100 7.170 6.910 6.990 6,251 -0.01(-0.14%)
Nov 29, 2011 7.150 7.150 6.750 7.000 8,250 +0.33(+4.95%)
Nov 28, 2011 7.000 7.000 6.280 6.670 19,226 -0.27(-3.89%)
Nov 25, 2011 6.940 7.080 6.940 6.940 850 +0.18(+2.66%)
Nov 23, 2011 7.250 7.490 6.760 6.760 15,777 -0.66(-8.89%)
Nov 22, 2011 7.910 7.940 7.300 7.420 2,664 -0.33(-4.26%)
Nov 21, 2011 8.500 8.500 7.450 7.750 30,237 -0.60(-7.19%)
Nov 18, 2011 8.410 8.410 8.350 8.350 2,400 +0.00(+0.00%)
Nov 17, 2011 8.450 8.450 8.170 8.350 7,575 +0.04(+0.48%)
Nov 16, 2011 8.260 8.500 8.260 8.310 3,703 +0.01(+0.12%)
Nov 15, 2011 8.350 8.489 8.260 8.300 8,980 +0.01(+0.12%)
Nov 14, 2011 8.110 8.330 8.110 8.290 3,910 +0.22(+2.73%)
Nov 11, 2011 8.190 8.220 8.000 8.070 8,296 -0.08(-0.97%)
Nov 10, 2011 8.340 8.360 8.100 8.149 2,513 -0.05(-0.62%)
Nov 09, 2011 8.300 8.500 8.200 8.200 13,650 -0.10(-1.20%)
Nov 08, 2011 8.400 8.400 8.300 8.300 5,286 -0.05(-0.60%)
Nov 07, 2011 8.390 8.390 8.300 8.350 5,497 -0.04(-0.46%)
Nov 04, 2011 8.280 8.390 8.200 8.389 6,583 +0.12(+1.44%)
Nov 03, 2011 8.200 8.390 8.060 8.270 4,589 +0.27(+3.37%)
Nov 02, 2011 8.390 8.400 7.420 8.000 18,033 -0.40(-4.76%)
Nov 01, 2011 8.090 8.480 8.090 8.400 7,168 -0.08(-0.94%)
Oct 31, 2011 8.250 8.480 8.000 8.480 8,918 +0.40(+4.95%)
Oct 28, 2011 8.220 8.220 7.980 8.080 8,470 +0.04(+0.50%)
Oct 27, 2011 8.500 8.500 8.040 8.040 16,370 +0.00(+0.00%)
Oct 26, 2011 8.510 8.510 7.900 8.040 23,052 -0.48(-5.63%)
Oct 25, 2011 9.000 9.000 8.520 8.520 31,422 -0.48(-5.33%)
Oct 24, 2011 8.790 9.000 8.400 9.000 35,254 +0.60(+7.14%)
Oct 21, 2011 8.450 8.470 8.250 8.400 10,554 +0.10(+1.20%)
Oct 20, 2011 8.130 8.300 8.000 8.300 20,639 +0.16(+1.97%)
Oct 19, 2011 8.250 8.250 7.870 8.140 9,655 +0.19(+2.36%)
Oct 18, 2011 7.910 7.970 7.900 7.952 4,679 +0.05(+0.66%)
Oct 17, 2011 8.290 8.290 7.870 7.900 14,716 -0.15(-1.92%)
Oct 14, 2011 7.990 8.100 7.890 8.055 8,790 +0.25(+3.27%)
Oct 13, 2011 8.300 8.300 7.670 7.800 32,751 -0.45(-5.45%)
Oct 12, 2011 7.200 8.450 7.200 8.250 39,634 +1.10(+15.38%)
Oct 11, 2011 7.090 7.380 7.090 7.150 6,981 +0.04(+0.56%)
Oct 10, 2011 7.340 7.340 6.860 7.110 7,855 -0.09(-1.25%)
Oct 07, 2011 7.220 7.390 7.200 7.200 15,548 +0.01(+0.14%)
Oct 06, 2011 7.090 7.190 7.090 7.190 6,810 +0.09(+1.27%)
Oct 05, 2011 7.100 7.100 7.050 7.100 1,900 +0.21(+3.05%)
Oct 04, 2011 6.980 6.980 6.780 6.890 9,877 -0.13(-1.85%)
Oct 03, 2011 7.300 7.300 7.020 7.020 25,754 -0.28(-3.84%)
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%)
Jul 01, 2011 5.630 5.870 5.610 5.870 2,150 +0.23(+4.08%)
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%)
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.