Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taylor Devices Inc (NQ: TAYD )

44.93 +0.25 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2014 10.40 10.25 10.25 10.25 2,100 -0.15(-1.43%)
Dec 30, 2014 10.23 10.40 10.23 10.40 3,738 +0.32(+3.17%)
Dec 29, 2014 10.00 10.19 10.00 10.08 700 +0.00(+0.00%)
Dec 26, 2014 9.900 10.25 9.900 10.08 3,455 +0.17(+1.72%)
Dec 24, 2014 9.750 9.910 9.910 9.910 7,300 -0.09(-0.90%)
Dec 23, 2014 9.750 10.00 9.750 10.00 3,232 +0.20(+2.04%)
Dec 22, 2014 10.15 10.15 9.600 9.800 5,255 -0.31(-3.07%)
Dec 18, 2014 9.560 10.11 10.11 10.11 11 +0.32(+3.27%)
Dec 17, 2014 9.660 9.800 9.600 9.790 5,886 -0.01(-0.10%)
Dec 16, 2014 9.760 9.800 9.760 9.800 329 +0.10(+1.03%)
Dec 12, 2014 9.650 9.700 9.700 9.700 53 +0.20(+2.11%)
Dec 11, 2014 10.25 10.25 9.500 9.500 5,150 -0.12(-1.25%)
Dec 10, 2014 9.600 9.630 9.580 9.620 1,622 -0.03(-0.31%)
Dec 09, 2014 9.593 9.690 9.593 9.650 3,532 +0.24(+2.56%)
Dec 08, 2014 9.476 9.520 9.410 9.410 521 +0.01(+0.11%)
Dec 05, 2014 9.480 9.630 9.390 9.400 6,506 -0.08(-0.84%)
Dec 04, 2014 9.940 9.940 9.400 9.480 4,610 -0.47(-4.72%)
Dec 03, 2014 9.500 9.950 9.500 9.950 678 +0.35(+3.65%)
Dec 02, 2014 9.450 9.680 9.450 9.600 1,824 +0.10(+1.05%)
Dec 01, 2014 9.550 9.550 9.500 9.500 1,099 -0.23(-2.36%)
Nov 26, 2014 9.670 9.730 9.730 9.730 800 +0.13(+1.38%)
Nov 25, 2014 9.560 9.760 9.551 9.597 618 -0.29(-2.96%)
Nov 24, 2014 9.600 9.890 9.550 9.890 647 +0.34(+3.56%)
Nov 21, 2014 9.550 9.720 9.520 9.550 9,034 +0.10(+1.06%)
Nov 20, 2014 9.555 9.555 9.320 9.450 2,573 +0.00(+0.00%)
Nov 19, 2014 9.340 9.452 9.320 9.450 1,099 -0.07(-0.74%)
Nov 18, 2014 9.540 9.540 9.440 9.520 1,115 -0.02(-0.21%)
Nov 17, 2014 9.550 9.780 9.120 9.540 8,058 -0.24(-2.45%)
Nov 14, 2014 9.600 9.780 9.600 9.780 1,300 +0.02(+0.20%)
Nov 13, 2014 9.760 9.760 9.760 9.760 200 -0.01(-0.10%)
Nov 12, 2014 9.630 9.770 9.630 9.770 430 +0.00(+0.00%)
Nov 11, 2014 9.600 9.770 9.600 9.770 400 +0.02(+0.21%)
Nov 10, 2014 9.570 9.750 9.500 9.750 2,933 +0.01(+0.10%)
Nov 07, 2014 9.800 9.800 9.510 9.740 2,880 -0.03(-0.31%)
Nov 06, 2014 9.560 9.770 9.560 9.770 1,750 +0.20(+2.09%)
Nov 05, 2014 9.580 9.785 9.570 9.570 810 +0.01(+0.10%)
Nov 04, 2014 9.560 9.560 9.560 9.560 374 -0.03(-0.31%)
Nov 03, 2014 9.590 9.590 9.590 9.590 640 -0.20(-2.04%)
Oct 31, 2014 9.770 9.790 9.570 9.790 404 +0.29(+3.05%)
Oct 30, 2014 9.500 9.500 9.500 9.500 203 -0.06(-0.63%)
Oct 29, 2014 9.800 9.800 9.560 9.560 341 -0.04(-0.42%)
Oct 28, 2014 9.560 9.625 9.550 9.600 4,100 +0.04(+0.42%)
Oct 27, 2014 9.670 9.800 9.560 9.560 720 +0.00(+0.00%)
Oct 24, 2014 9.660 9.800 9.560 9.560 2,500 -0.05(-0.55%)
Oct 23, 2014 9.607 9.613 9.520 9.613 1,950 -0.02(-0.18%)
Oct 22, 2014 9.628 9.630 9.628 9.630 350 +0.13(+1.37%)
Oct 21, 2014 9.500 9.500 9.500 9.500 100 -0.05(-0.52%)
Oct 20, 2014 10.03 10.03 9.320 9.550 622 -0.55(-5.44%)
Oct 17, 2014 10.96 11.00 10.10 10.10 1,577 +0.20(+2.02%)
Oct 16, 2014 10.15 10.15 9.320 9.900 2,240 +0.59(+6.34%)
Oct 15, 2014 9.680 9.680 9.250 9.310 2,400 -0.37(-3.82%)
Oct 14, 2014 9.960 10.07 9.250 9.680 12,194 -0.77(-7.37%)
Oct 13, 2014 10.50 10.50 10.45 10.45 200 +0.08(+0.77%)
Oct 10, 2014 10.25 10.45 10.11 10.37 4,427 +0.35(+3.47%)
Oct 09, 2014 10.50 10.50 9.980 10.02 2,991 -0.48(-4.55%)
Oct 08, 2014 10.50 10.50 10.50 10.50 130 +0.00(+0.00%)
Oct 07, 2014 10.22 10.50 10.17 10.50 2,230 +0.22(+2.14%)
Oct 06, 2014 9.970 10.28 9.970 10.28 3,450 +0.21(+2.09%)
Oct 03, 2014 10.30 10.30 10.07 10.07 2,520 +0.03(+0.30%)
Oct 02, 2014 9.850 10.25 9.850 10.04 15,543 +0.09(+0.90%)
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.