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 (%)
Aug 31, 2004 2.430 2.570 2.430 2.570 20,600 +0.17(+7.08%)
Aug 30, 2004 2.370 2.400 2.320 2.400 23,100 +0.02(+0.84%)
Aug 27, 2004 2.160 2.490 2.160 2.380 92,500 +0.23(+10.70%)
Aug 26, 2004 2.159 2.160 2.110 2.150 2,400 +0.01(+0.47%)
Aug 25, 2004 2.140 2.140 2.140 2.140 0 +0.00(+0.00%)
Aug 24, 2004 2.040 2.140 2.040 2.140 1,000 +0.11(+5.37%)
Aug 23, 2004 2.031 2.031 2.031 2.031 200 +0.00(+0.05%)
Aug 20, 2004 2.030 2.030 2.030 2.030 0 +0.00(+0.00%)
Aug 19, 2004 2.060 2.060 2.030 2.030 4,300 -0.01(-0.49%)
Aug 18, 2004 2.040 2.040 2.040 2.040 0 +0.00(+0.00%)
Aug 17, 2004 2.040 2.040 2.040 2.040 0 +0.00(+0.00%)
Aug 16, 2004 2.050 2.100 2.040 2.040 10,600 -0.04(-1.92%)
Aug 13, 2004 2.080 2.080 2.070 2.080 800 +0.04(+1.96%)
Aug 12, 2004 2.020 2.080 2.020 2.040 1,800 +0.01(+0.49%)
Aug 11, 2004 2.031 2.050 2.030 2.030 1,400 +0.00(+0.00%)
Aug 10, 2004 2.030 2.030 2.030 2.030 1,000 -0.05(-2.40%)
Aug 09, 2004 2.100 2.100 2.080 2.080 2,700 +0.00(+0.00%)
Aug 06, 2004 2.080 2.180 2.080 2.080 2,600 +0.00(+0.00%)
Aug 05, 2004 2.042 2.100 2.040 2.080 4,700 +0.02(+0.97%)
Aug 04, 2004 2.060 2.060 2.060 2.060 1,200 -0.03(-1.44%)
Aug 03, 2004 2.090 2.090 2.090 2.090 500 +0.02(+0.97%)
Aug 02, 2004 2.060 2.070 2.060 2.070 3,000 +0.01(+0.49%)
Jul 30, 2004 2.150 2.220 2.060 2.060 3,800 -0.02(-0.96%)
Jul 29, 2004 2.130 2.200 2.080 2.080 4,000 -0.07(-3.26%)
Jul 28, 2004 2.081 2.170 2.080 2.150 3,400 +0.04(+1.85%)
Jul 27, 2004 2.160 2.220 2.080 2.111 11,200 -0.07(-3.12%)
Jul 26, 2004 2.199 2.199 2.179 2.179 300 +0.01(+0.37%)
Jul 23, 2004 2.170 2.171 2.170 2.171 300 +0.01(+0.51%)
Jul 22, 2004 2.190 2.210 2.159 2.160 9,100 -0.04(-1.82%)
Jul 21, 2004 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Jul 20, 2004 2.180 2.290 2.170 2.200 5,700 -0.05(-2.22%)
Jul 19, 2004 2.230 2.250 2.160 2.250 20,800 +0.09(+4.17%)
Jul 16, 2004 2.260 2.260 2.160 2.160 11,700 -0.10(-4.42%)
Jul 15, 2004 2.260 2.260 2.260 2.260 300 +0.00(+0.00%)
Jul 14, 2004 2.290 2.290 2.220 2.260 500 -0.04(-1.74%)
Jul 13, 2004 2.290 2.312 2.241 2.300 5,100 +0.00(+0.00%)
Jul 12, 2004 2.260 2.300 2.240 2.300 1,900 +0.08(+3.56%)
Jul 09, 2004 2.270 2.280 2.200 2.221 4,200 -0.04(-1.73%)
Jul 08, 2004 2.290 2.300 2.150 2.260 2,800 -0.02(-0.88%)
Jul 07, 2004 2.280 2.280 2.280 2.280 200 +0.06(+2.70%)
Jul 06, 2004 2.220 2.220 2.220 2.220 0 +0.00(+0.00%)
Jul 02, 2004 2.309 2.309 2.220 2.220 700 -0.03(-1.33%)
Jul 01, 2004 2.250 2.250 2.240 2.250 1,300 -0.03(-1.32%)
Jun 30, 2004 2.280 2.280 2.280 2.280 1,500 -0.01(-0.44%)
Jun 29, 2004 2.290 2.290 2.290 2.290 500 +0.00(+0.00%)
Jun 28, 2004 2.340 2.340 2.290 2.290 300 +0.09(+4.09%)
Jun 25, 2004 2.200 2.250 2.200 2.200 4,700 -0.04(-1.79%)
Jun 24, 2004 2.240 2.240 2.230 2.240 800 +0.01(+0.45%)
Jun 23, 2004 2.230 2.230 2.229 2.230 1,700 +0.03(+1.36%)
Jun 22, 2004 2.210 2.230 2.200 2.200 8,500 -0.01(-0.45%)
Jun 21, 2004 2.200 2.240 2.200 2.210 7,700 +0.01(+0.45%)
Jun 18, 2004 2.240 2.240 2.200 2.200 8,200 -0.02(-0.90%)
Jun 17, 2004 2.220 2.220 2.181 2.220 7,200 +0.00(+0.00%)
Jun 16, 2004 2.180 2.220 2.160 2.220 5,100 +0.00(+0.00%)
Jun 15, 2004 2.180 2.220 2.180 2.220 600 +0.00(+0.00%)
Jun 14, 2004 2.220 2.220 2.180 2.220 3,400 -0.02(-0.89%)
Jun 10, 2004 2.240 2.240 2.180 2.240 6,100 +0.00(+0.00%)
Jun 09, 2004 2.240 2.240 2.240 2.240 500 +0.02(+0.90%)
Jun 08, 2004 2.220 2.220 2.220 2.220 1,000 +0.00(+0.00%)
Jun 07, 2004 2.230 2.270 2.180 2.220 4,800 +0.02(+0.91%)
Jun 04, 2004 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Jun 03, 2004 2.210 2.250 2.150 2.200 10,600 -0.03(-1.35%)
Jun 02, 2004 2.300 2.300 2.230 2.230 800 -0.01(-0.45%)
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.