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

Taylor Devices Inc (NQ: TAYD )

53.43 +2.16 (+4.21%)
Streaming Delayed Price Updated: 4:00 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, 2007 5.450 5.490 5.450 5.490 8,320 +0.04(+0.73%)
Apr 27, 2007 5.420 5.450 5.420 5.450 800 -0.05(-0.91%)
Apr 26, 2007 5.470 5.500 5.470 5.500 10,580 +0.07(+1.29%)
Apr 25, 2007 5.480 5.530 5.420 5.430 9,525 -0.09(-1.63%)
Apr 24, 2007 5.540 5.630 5.440 5.520 2,700 -0.07(-1.25%)
Apr 23, 2007 5.464 5.620 5.440 5.590 4,006 +0.10(+1.82%)
Apr 20, 2007 5.450 5.510 5.423 5.490 6,582 +0.04(+0.73%)
Apr 19, 2007 5.500 5.560 5.450 5.450 8,786 -0.06(-1.09%)
Apr 18, 2007 5.500 5.649 5.500 5.510 1,500 -0.01(-0.18%)
Apr 17, 2007 5.850 5.850 5.500 5.520 6,481 -0.16(-2.86%)
Apr 16, 2007 5.600 5.940 5.600 5.683 11,166 -0.02(-0.31%)
Apr 13, 2007 5.840 5.859 5.590 5.700 9,665 -0.09(-1.55%)
Apr 12, 2007 5.540 5.850 5.430 5.790 26,076 +0.23(+4.14%)
Apr 11, 2007 5.440 5.920 5.020 5.560 76,785 +0.27(+5.10%)
Apr 10, 2007 5.206 5.590 5.200 5.290 9,000 +0.04(+0.76%)
Apr 09, 2007 5.440 5.440 5.090 5.250 11,821 +0.18(+3.55%)
Apr 05, 2007 5.060 5.220 5.030 5.070 14,300 -0.03(-0.59%)
Apr 04, 2007 5.150 5.590 5.000 5.100 63,937 +0.01(+0.20%)
Apr 03, 2007 5.100 5.170 5.030 5.090 3,250 +0.00(+0.03%)
Apr 02, 2007 5.240 5.240 5.020 5.088 16,085 +0.14(+2.81%)
Mar 30, 2007 4.940 4.950 4.940 4.949 1,900 +0.06(+1.21%)
Mar 29, 2007 4.910 4.950 4.890 4.890 2,100 -0.06(-1.21%)
Mar 28, 2007 4.940 4.950 4.920 4.950 3,977 -0.03(-0.60%)
Mar 27, 2007 4.940 4.980 4.938 4.980 4,800 +0.13(+2.68%)
Mar 26, 2007 4.960 4.960 4.850 4.850 7,250 -0.11(-2.22%)
Mar 23, 2007 5.000 5.080 4.960 4.960 5,200 -0.04(-0.80%)
Mar 22, 2007 4.970 5.000 4.830 5.000 3,300 +0.00(+0.00%)
Mar 21, 2007 5.010 5.010 4.980 5.000 2,500 +0.04(+0.81%)
Mar 20, 2007 5.040 5.040 4.950 4.960 5,375 -0.04(-0.80%)
Mar 19, 2007 5.060 5.110 5.000 5.000 6,700 -0.04(-0.79%)
Mar 16, 2007 5.000 5.060 5.000 5.040 500 +0.04(+0.80%)
Mar 15, 2007 4.920 5.000 4.800 5.000 5,242 +0.21(+4.38%)
Mar 14, 2007 4.960 4.970 4.780 4.790 24,648 -0.16(-3.23%)
Mar 13, 2007 4.990 4.990 4.950 4.950 2,796 -0.02(-0.40%)
Mar 12, 2007 5.066 5.066 4.950 4.970 12,034 -0.03(-0.60%)
Mar 09, 2007 5.060 5.100 5.000 5.000 8,716 +0.00(+0.00%)
Mar 08, 2007 5.000 5.102 5.000 5.000 10,302 +0.08(+1.63%)
Mar 07, 2007 4.910 5.000 4.910 4.920 8,973 -0.03(-0.61%)
Mar 06, 2007 4.950 5.240 4.950 4.950 24,228 +0.00(+0.00%)
Mar 05, 2007 5.110 5.210 4.910 4.950 17,907 -0.12(-2.37%)
Mar 02, 2007 5.100 5.160 5.070 5.070 6,888 -0.08(-1.55%)
Mar 01, 2007 5.150 5.150 5.100 5.150 3,543 +0.00(+0.00%)
Feb 28, 2007 5.150 5.240 5.150 5.150 7,243 -0.01(-0.19%)
Feb 27, 2007 5.290 5.290 5.060 5.160 3,129 -0.10(-1.90%)
Feb 26, 2007 5.320 5.340 5.250 5.260 4,582 +0.01(+0.19%)
Feb 23, 2007 5.300 5.310 5.250 5.250 3,762 -0.05(-0.94%)
Feb 22, 2007 5.250 5.340 5.200 5.300 12,206 +0.04(+0.76%)
Feb 21, 2007 5.300 5.350 5.230 5.260 11,200 -0.03(-0.57%)
Feb 20, 2007 5.300 5.350 5.290 5.290 13,400 +0.04(+0.76%)
Feb 16, 2007 5.170 5.310 5.150 5.250 10,227 +0.12(+2.34%)
Feb 15, 2007 5.150 5.160 5.110 5.130 5,767 -0.02(-0.39%)
Feb 14, 2007 5.220 5.250 5.070 5.150 10,844 -0.02(-0.39%)
Feb 13, 2007 5.200 5.300 5.130 5.170 14,500 +0.04(+0.78%)
Feb 12, 2007 5.138 5.230 5.090 5.130 25,602 +0.04(+0.79%)
Feb 09, 2007 5.280 5.280 5.050 5.090 47,053 -0.16(-3.05%)
Feb 08, 2007 5.310 5.310 5.240 5.250 7,100 -0.01(-0.19%)
Feb 07, 2007 5.310 5.320 5.260 5.260 7,015 -0.02(-0.38%)
Feb 06, 2007 5.280 5.310 5.250 5.280 4,900 +0.04(+0.76%)
Feb 05, 2007 5.350 5.350 5.230 5.240 8,725 -0.06(-1.13%)
Feb 02, 2007 5.300 5.340 5.230 5.300 14,019 +0.02(+0.38%)
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.