Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 8.340 8.420 8.340 8.420 200 +0.06(+0.72%)
Sep 27, 2012 8.750 8.750 8.340 8.360 5,340 -0.39(-4.46%)
Sep 26, 2012 8.752 8.850 8.750 8.750 4,496 +0.00(+0.00%)
Sep 25, 2012 8.990 8.990 8.750 8.750 3,646 -0.15(-1.69%)
Sep 24, 2012 8.890 8.900 8.890 8.900 200 +0.01(+0.11%)
Sep 21, 2012 8.700 8.890 8.700 8.890 1,247 -0.06(-0.64%)
Sep 20, 2012 8.720 8.947 8.700 8.947 1,735 +0.05(+0.53%)
Sep 19, 2012 8.700 8.900 8.700 8.900 4,879 +0.17(+1.95%)
Sep 18, 2012 9.098 9.098 8.700 8.730 1,000 -0.17(-1.91%)
Sep 14, 2012 8.740 8.900 8.900 8.900 2,600 +0.07(+0.79%)
Sep 13, 2012 8.870 8.870 8.830 8.830 300 +0.00(+0.00%)
Sep 12, 2012 8.700 8.830 8.700 8.830 1,973 +0.13(+1.49%)
Sep 11, 2012 8.800 8.870 8.700 8.700 4,737 -0.13(-1.47%)
Sep 10, 2012 9.000 9.090 8.730 8.830 6,131 -0.08(-0.90%)
Sep 07, 2012 8.950 8.950 8.900 8.910 2,650 -0.04(-0.45%)
Sep 06, 2012 8.950 8.950 8.950 8.950 1,000 +0.05(+0.56%)
Sep 05, 2012 8.830 9.049 8.800 8.900 4,206 +0.15(+1.71%)
Sep 04, 2012 8.720 8.770 8.720 8.750 1,846 +0.03(+0.34%)
Aug 31, 2012 9.180 9.180 8.701 8.720 2,408 +0.00(+0.00%)
Aug 30, 2012 9.250 9.250 8.720 8.720 2,247 -0.26(-2.90%)
Aug 29, 2012 8.900 9.570 8.740 8.980 48,084 +0.43(+5.03%)
Aug 27, 2012 8.500 8.570 8.500 8.550 1,700 -0.01(-0.12%)
Aug 24, 2012 8.309 8.650 8.300 8.560 16,240 +0.46(+5.68%)
Aug 23, 2012 8.100 8.144 8.100 8.100 2,676 -0.10(-1.22%)
Aug 22, 2012 8.200 8.200 8.200 8.200 335 -0.01(-0.12%)
Aug 21, 2012 8.250 8.250 8.200 8.210 874 -0.11(-1.32%)
Aug 20, 2012 8.100 8.320 8.100 8.320 2,100 +0.12(+1.46%)
Aug 17, 2012 8.419 8.419 8.160 8.200 2,952 -0.21(-2.50%)
Aug 16, 2012 8.300 8.420 8.250 8.410 1,800 +0.02(+0.25%)
Aug 15, 2012 8.340 8.389 8.340 8.389 1,300 +0.23(+2.81%)
Aug 14, 2012 8.350 8.630 8.060 8.160 1,500 -0.11(-1.33%)
Aug 13, 2012 8.580 8.580 8.070 8.270 10,760 -0.35(-4.06%)
Aug 10, 2012 8.150 8.620 7.810 8.620 7,049 +0.48(+5.91%)
Aug 09, 2012 8.105 8.139 8.105 8.139 400 +0.06(+0.73%)
Aug 08, 2012 8.050 8.210 8.050 8.080 1,121 -0.03(-0.36%)
Aug 07, 2012 8.070 8.110 8.000 8.109 3,885 -0.08(-0.99%)
Aug 06, 2012 8.460 8.520 8.020 8.190 15,928 -0.34(-3.93%)
Aug 03, 2012 8.670 8.670 8.500 8.525 1,792 -0.14(-1.67%)
Aug 02, 2012 8.370 8.678 8.290 8.670 20,002 +0.02(+0.23%)
Aug 01, 2012 8.460 8.670 8.450 8.650 1,300 +0.20(+2.37%)
Jul 31, 2012 8.412 8.520 8.410 8.450 4,050 -0.23(-2.65%)
Jul 30, 2012 8.800 8.800 8.600 8.680 1,427 -0.12(-1.36%)
Jul 27, 2012 8.500 8.800 7.950 8.800 7,141 +0.29(+3.41%)
Jul 26, 2012 8.560 8.560 8.510 8.510 1,250 -0.29(-3.30%)
Jul 25, 2012 8.800 8.800 8.800 8.800 259 -0.01(-0.11%)
Jul 24, 2012 8.800 9.150 8.520 8.810 14,800 +0.11(+1.29%)
Jul 23, 2012 8.690 8.700 8.550 8.698 12,770 -0.17(-1.87%)
Jul 20, 2012 8.820 8.960 8.820 8.864 1,140 +0.01(+0.16%)
Jul 19, 2012 8.980 9.030 8.770 8.850 3,745 -0.13(-1.45%)
Jul 18, 2012 9.030 9.030 8.980 8.980 2,566 -0.07(-0.76%)
Jul 17, 2012 9.049 9.049 9.049 9.049 300 -0.00(-0.01%)
Jul 16, 2012 9.130 9.130 9.045 9.050 700 -0.07(-0.77%)
Jul 12, 2012 8.930 9.120 9.120 9.120 7,100 +0.19(+2.08%)
Jul 11, 2012 9.000 9.010 8.880 8.935 5,152 -0.16(-1.71%)
Jul 09, 2012 8.950 9.090 9.090 9.090 3,200 +0.09(+1.00%)
Jul 06, 2012 8.950 9.090 8.950 9.000 1,800 +0.05(+0.56%)
Jul 05, 2012 8.980 9.300 8.900 8.950 15,433 -0.25(-2.72%)
Jul 03, 2012 9.180 9.480 9.180 9.200 4,000 +0.11(+1.21%)
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.