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

Taylor Devices Inc (NQ: TAYD )

51.57 +0.30 (+0.59%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 21, 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, 2004 2.400 2.700 2.380 2.380 17,900 -0.27(-10.19%)
Apr 29, 2004 2.730 2.800 2.540 2.650 35,200 -0.17(-6.03%)
Apr 28, 2004 2.730 2.870 2.630 2.820 22,400 +0.09(+3.30%)
Apr 27, 2004 2.580 2.810 2.580 2.730 21,100 +0.13(+5.00%)
Apr 26, 2004 2.790 2.790 2.410 2.600 56,900 -0.14(-5.11%)
Apr 23, 2004 2.530 3.430 2.530 2.740 74,200 +0.09(+3.40%)
Apr 22, 2004 2.770 2.860 2.600 2.650 33,500 -0.31(-10.47%)
Apr 21, 2004 3.280 3.370 2.620 2.960 153,000 -0.25(-7.79%)
Apr 20, 2004 2.410 3.490 2.410 3.210 300,500 +0.82(+34.31%)
Apr 19, 2004 2.240 2.410 2.170 2.390 9,500 +0.13(+5.75%)
Apr 16, 2004 2.250 2.400 2.100 2.260 28,100 -0.03(-1.31%)
Apr 15, 2004 2.310 2.450 2.290 2.290 10,200 -0.02(-0.87%)
Apr 14, 2004 2.369 2.369 2.310 2.310 400 +0.06(+2.67%)
Apr 13, 2004 2.250 2.250 2.250 2.250 200 -0.10(-4.26%)
Apr 12, 2004 2.300 2.350 2.300 2.350 5,400 +0.10(+4.44%)
Apr 08, 2004 2.240 2.310 2.200 2.250 9,300 +0.11(+5.14%)
Apr 07, 2004 2.190 2.200 2.120 2.140 2,900 -0.06(-2.73%)
Apr 06, 2004 2.240 2.240 2.200 2.200 1,000 -0.06(-2.65%)
Apr 05, 2004 2.240 2.260 2.120 2.260 5,800 +0.01(+0.44%)
Apr 02, 2004 2.130 2.310 2.130 2.250 3,200 -0.02(-0.88%)
Apr 01, 2004 2.255 2.350 2.255 2.270 800 -0.05(-2.16%)
Mar 31, 2004 2.300 2.339 2.170 2.320 15,400 +0.17(+7.91%)
Mar 30, 2004 2.201 2.380 2.150 2.150 7,200 -0.10(-4.44%)
Mar 29, 2004 2.170 2.380 2.170 2.250 1,600 -0.11(-4.66%)
Mar 26, 2004 2.201 2.360 2.170 2.360 1,200 +0.02(+0.85%)
Mar 25, 2004 2.490 2.490 2.300 2.340 5,100 +0.03(+1.30%)
Mar 24, 2004 2.490 2.490 2.270 2.310 2,700 -0.09(-3.75%)
Mar 23, 2004 2.150 2.490 2.150 2.400 6,800 +0.21(+9.59%)
Mar 22, 2004 2.300 2.300 2.130 2.190 10,300 -0.07(-3.10%)
Mar 19, 2004 2.260 2.260 2.250 2.260 2,000 -0.12(-5.04%)
Mar 18, 2004 2.410 2.410 2.330 2.380 1,100 -0.02(-0.83%)
Mar 17, 2004 2.400 2.400 2.400 2.400 200 +0.06(+2.56%)
Mar 16, 2004 2.375 2.420 2.340 2.340 600 -0.05(-2.09%)
Mar 15, 2004 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Mar 12, 2004 2.370 2.390 2.370 2.390 600 +0.04(+1.66%)
Mar 11, 2004 2.351 2.351 2.351 2.351 100 -0.13(-5.20%)
Mar 10, 2004 2.260 2.500 2.260 2.480 2,900 -0.02(-0.80%)
Mar 09, 2004 2.390 2.500 2.390 2.500 900 +0.00(+0.00%)
Mar 08, 2004 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Mar 05, 2004 2.200 2.550 2.200 2.500 14,200 +0.03(+1.21%)
Mar 04, 2004 2.450 2.470 2.450 2.470 400 +0.25(+11.26%)
Mar 03, 2004 2.360 2.360 2.220 2.220 1,900 -0.03(-1.33%)
Mar 02, 2004 2.350 2.350 2.250 2.250 6,700 -0.06(-2.60%)
Mar 01, 2004 2.400 2.440 2.310 2.310 4,100 -0.09(-3.75%)
Feb 27, 2004 2.400 2.400 2.400 2.400 400 -0.02(-0.83%)
Feb 26, 2004 2.410 2.440 2.410 2.420 2,600 +0.03(+1.26%)
Feb 25, 2004 2.490 2.490 2.390 2.390 10,700 -0.07(-2.85%)
Feb 24, 2004 2.480 2.490 2.460 2.460 6,300 +0.00(+0.00%)
Feb 23, 2004 2.450 2.460 2.400 2.460 7,600 +0.01(+0.37%)
Feb 20, 2004 2.451 2.451 2.451 2.451 200 +0.03(+1.28%)
Feb 19, 2004 2.460 2.460 2.420 2.420 1,400 -0.04(-1.63%)
Feb 18, 2004 2.480 2.480 2.400 2.460 2,200 +0.06(+2.50%)
Feb 17, 2004 2.490 2.500 2.400 2.400 13,000 -0.07(-2.83%)
Feb 13, 2004 2.400 2.470 2.400 2.470 3,600 +0.04(+1.60%)
Feb 12, 2004 2.431 2.431 2.431 2.431 200 -0.13(-5.04%)
Feb 11, 2004 2.560 2.560 2.450 2.560 2,600 +0.14(+5.74%)
Feb 10, 2004 2.421 2.421 2.421 2.421 0 +0.00(+0.00%)
Feb 09, 2004 2.495 2.495 2.421 2.421 800 -0.15(-5.76%)
Feb 06, 2004 2.590 2.590 2.550 2.569 2,200 +0.04(+1.54%)
Feb 05, 2004 2.460 2.530 2.460 2.530 3,100 -0.01(-0.39%)
Feb 04, 2004 2.540 2.540 2.540 2.540 100 +0.06(+2.42%)
Feb 03, 2004 2.500 2.500 2.460 2.480 6,800 -0.01(-0.40%)
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.