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

Taylor Devices Inc (NQ: TAYD )

44.21 +0.87 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2007 5.870 5.990 5.830 5.850 3,600 +0.02(+0.34%)
Aug 30, 2007 5.790 5.900 5.760 5.830 12,040 -0.03(-0.51%)
Aug 29, 2007 5.830 5.958 5.830 5.860 15,438 -0.04(-0.68%)
Aug 28, 2007 5.990 5.990 5.770 5.900 15,881 -0.19(-3.12%)
Aug 27, 2007 6.190 6.190 6.080 6.090 3,907 -0.03(-0.49%)
Aug 24, 2007 6.000 6.120 5.910 6.120 7,115 +0.08(+1.32%)
Aug 23, 2007 6.028 6.040 6.028 6.040 500 +0.02(+0.33%)
Aug 22, 2007 6.010 6.020 5.910 6.020 2,755 -0.05(-0.82%)
Aug 21, 2007 6.130 6.210 6.000 6.070 9,715 -0.01(-0.17%)
Aug 20, 2007 6.110 6.150 6.040 6.080 2,500 +0.03(+0.50%)
Aug 17, 2007 5.930 6.070 5.890 6.050 4,450 +0.29(+5.03%)
Aug 16, 2007 6.360 6.430 5.760 5.760 36,291 -0.70(-10.84%)
Aug 15, 2007 6.460 6.520 6.400 6.460 12,600 -0.03(-0.46%)
Aug 14, 2007 6.460 6.630 6.450 6.490 4,419 +0.08(+1.25%)
Aug 13, 2007 6.520 6.740 6.410 6.410 10,000 -0.01(-0.15%)
Aug 10, 2007 6.650 6.690 6.400 6.420 19,165 -0.09(-1.38%)
Aug 09, 2007 6.550 6.550 6.500 6.510 7,996 -0.04(-0.61%)
Aug 08, 2007 6.490 6.680 6.250 6.550 63,048 +0.00(+0.00%)
Aug 07, 2007 6.700 6.830 6.530 6.550 15,450 -0.15(-2.24%)
Aug 06, 2007 7.020 7.150 6.500 6.700 24,855 -0.06(-0.89%)
Aug 03, 2007 6.689 7.000 6.450 6.760 64,691 +0.21(+3.21%)
Aug 02, 2007 6.210 6.610 6.080 6.550 41,902 +0.43(+7.03%)
Aug 01, 2007 6.180 6.280 6.120 6.120 7,855 -0.03(-0.49%)
Jul 31, 2007 6.280 6.280 6.150 6.150 8,100 -0.05(-0.81%)
Jul 30, 2007 6.100 6.320 6.040 6.200 9,000 +0.13(+2.14%)
Jul 27, 2007 6.060 6.080 6.020 6.070 11,186 -0.01(-0.17%)
Jul 26, 2007 6.200 6.220 6.070 6.080 2,352 -0.13(-2.09%)
Jul 25, 2007 6.150 6.270 6.080 6.210 16,101 +0.06(+0.98%)
Jul 24, 2007 6.120 6.300 6.070 6.150 5,349 +0.03(+0.49%)
Jul 23, 2007 6.220 6.310 6.030 6.120 22,637 -0.08(-1.29%)
Jul 20, 2007 6.180 6.200 6.140 6.200 6,649 +0.06(+0.98%)
Jul 19, 2007 6.060 6.150 6.060 6.140 12,050 +0.09(+1.49%)
Jul 18, 2007 6.050 6.140 6.030 6.050 13,211 +0.00(+0.00%)
Jul 17, 2007 6.120 6.120 5.920 6.050 12,091 +0.08(+1.36%)
Jul 16, 2007 5.990 6.200 5.969 5.969 62,806 +0.07(+1.17%)
Jul 13, 2007 5.840 5.900 5.840 5.900 800 +0.09(+1.55%)
Jul 12, 2007 5.950 5.950 5.740 5.810 3,200 -0.11(-1.86%)
Jul 11, 2007 5.910 5.950 5.810 5.920 8,999 -0.02(-0.30%)
Jul 10, 2007 5.940 5.950 5.920 5.938 5,099 +0.03(+0.47%)
Jul 09, 2007 5.810 5.910 5.800 5.910 5,701 +0.09(+1.48%)
Jul 06, 2007 5.780 5.890 5.780 5.824 1,600 +0.09(+1.64%)
Jul 05, 2007 5.810 5.850 5.730 5.730 6,896 -0.10(-1.72%)
Jul 03, 2007 5.800 5.890 5.780 5.830 1,407 +0.05(+0.87%)
Jul 02, 2007 5.780 5.790 5.720 5.780 3,370 +0.06(+1.05%)
Jun 29, 2007 5.720 5.900 5.720 5.720 20,100 -0.01(-0.17%)
Jun 28, 2007 5.790 5.890 5.730 5.730 8,847 +0.01(+0.15%)
Jun 27, 2007 5.730 5.790 5.710 5.721 5,516 -0.05(-0.84%)
Jun 26, 2007 5.800 5.870 5.720 5.770 4,900 -0.02(-0.35%)
Jun 25, 2007 5.870 5.870 5.710 5.790 10,340 -0.11(-1.86%)
Jun 22, 2007 5.960 5.960 5.860 5.900 11,304 -0.06(-1.01%)
Jun 21, 2007 5.886 5.960 5.860 5.960 7,250 +0.09(+1.53%)
Jun 20, 2007 5.900 5.900 5.860 5.870 10,500 -0.03(-0.51%)
Jun 19, 2007 5.868 5.900 5.868 5.900 700 +0.04(+0.68%)
Jun 18, 2007 5.760 5.890 5.700 5.860 9,400 +0.11(+1.91%)
Jun 15, 2007 5.730 5.850 5.720 5.750 6,300 -0.10(-1.71%)
Jun 14, 2007 5.910 5.930 5.790 5.850 13,200 -0.16(-2.66%)
Jun 13, 2007 5.860 6.090 5.700 6.010 35,700 +0.23(+3.98%)
Jun 12, 2007 5.750 5.920 5.730 5.780 7,600 +0.02(+0.35%)
Jun 11, 2007 5.760 5.850 5.730 5.760 9,156 +0.06(+1.05%)
Jun 08, 2007 5.550 5.710 5.550 5.700 6,625 +0.10(+1.79%)
Jun 07, 2007 5.850 5.850 5.600 5.600 15,547 -0.33(-5.56%)
Jun 06, 2007 5.880 6.000 5.860 5.930 3,987 +0.06(+1.02%)
Jun 05, 2007 5.950 6.040 5.850 5.870 7,850 -0.10(-1.68%)
Jun 04, 2007 5.780 6.050 5.610 5.970 20,400 +0.08(+1.36%)
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.