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

Taylor Devices Inc (NQ: TAYD )

45.44 +0.76 (+1.69%)
Streaming Delayed Price Updated: 1:23 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 (%)
Feb 28, 2011 5.000 5.000 4.900 4.901 1,600 -0.09(-1.82%)
Feb 24, 2011 4.950 4.991 4.991 4.991 2,800 +0.02(+0.43%)
Feb 23, 2011 5.020 5.040 4.945 4.970 4,600 -0.03(-0.60%)
Feb 22, 2011 4.990 5.000 4.990 5.000 8,720 +0.00(+0.00%)
Feb 18, 2011 4.900 5.000 4.900 5.000 2,500 +0.10(+2.04%)
Feb 17, 2011 4.830 4.950 4.830 4.900 2,985 +0.05(+1.03%)
Feb 16, 2011 4.800 4.850 4.800 4.850 2,100 +0.08(+1.68%)
Feb 14, 2011 4.990 4.770 4.770 4.770 3,900 -0.22(-4.41%)
Feb 11, 2011 4.850 4.990 4.850 4.990 3,700 +0.14(+2.89%)
Feb 10, 2011 4.900 4.900 4.750 4.850 1,184 -0.05(-1.02%)
Feb 09, 2011 4.800 4.900 4.800 4.900 6,910 +0.10(+2.08%)
Feb 08, 2011 4.800 4.800 4.800 4.800 200 +0.00(+0.00%)
Feb 07, 2011 4.800 4.800 4.800 4.800 1,700 +0.05(+1.05%)
Feb 04, 2011 4.770 4.770 4.750 4.750 3,500 -0.13(-2.66%)
Feb 03, 2011 4.915 4.915 4.850 4.880 360 +0.08(+1.67%)
Feb 02, 2011 4.810 4.810 4.750 4.800 15,605 -0.00(-0.02%)
Feb 01, 2011 4.800 4.801 4.800 4.801 5,800 +0.01(+0.23%)
Jan 31, 2011 4.850 4.861 4.790 4.790 4,500 -0.06(-1.24%)
Jan 28, 2011 4.993 4.993 4.850 4.850 1,100 -0.05(-1.02%)
Jan 27, 2011 4.900 4.980 4.900 4.900 3,311 +0.00(+0.00%)
Jan 25, 2011 4.810 4.900 4.900 4.900 2,200 +0.01(+0.20%)
Jan 24, 2011 4.880 4.900 4.880 4.890 1,200 +0.11(+2.30%)
Jan 21, 2011 4.780 4.850 4.780 4.780 4,200 -0.05(-1.04%)
Jan 20, 2011 4.810 4.890 4.800 4.830 6,920 -0.02(-0.41%)
Jan 19, 2011 4.860 4.860 4.777 4.850 8,018 -0.02(-0.41%)
Jan 18, 2011 4.960 4.960 4.690 4.870 24,767 -0.15(-2.99%)
Jan 14, 2011 5.020 5.020 5.020 5.020 400 -0.04(-0.79%)
Jan 13, 2011 5.070 5.150 5.060 5.060 1,700 +0.06(+1.20%)
Jan 12, 2011 5.160 5.170 5.000 5.000 6,388 -0.05(-1.09%)
Jan 11, 2011 5.130 5.220 5.055 5.055 9,823 -0.02(-0.30%)
Jan 10, 2011 5.020 5.070 5.020 5.070 1,000 -0.11(-2.12%)
Jan 07, 2011 5.150 5.180 5.150 5.180 1,200 +0.05(+1.03%)
Jan 05, 2011 5.050 5.127 5.127 5.127 3,300 +0.13(+2.54%)
Jan 04, 2011 5.000 5.000 5.000 5.000 2,160 +0.00(+0.00%)
Jan 03, 2011 5.020 5.051 5.000 5.000 11,450 -0.01(-0.20%)
Dec 31, 2010 5.000 5.050 5.000 5.010 6,000 +0.01(+0.20%)
Dec 30, 2010 5.020 5.050 5.000 5.000 2,577 -0.00(-0.00%)
Dec 29, 2010 5.000 5.050 5.000 5.000 12,500 +0.00(+0.00%)
Dec 28, 2010 5.000 5.010 5.000 5.000 6,730 -0.00(-0.04%)
Dec 27, 2010 5.030 5.060 4.960 5.002 22,238 -0.16(-3.06%)
Dec 23, 2010 5.180 5.180 5.030 5.160 3,399 -0.02(-0.39%)
Dec 22, 2010 5.200 5.200 5.000 5.180 9,810 -0.05(-0.96%)
Dec 21, 2010 4.974 5.230 4.974 5.230 3,360 +0.27(+5.44%)
Dec 20, 2010 5.000 5.100 4.960 4.960 12,856 -0.06(-1.20%)
Dec 17, 2010 5.000 5.020 4.990 5.020 2,505 +0.12(+2.45%)
Dec 16, 2010 4.900 4.930 4.850 4.900 11,700 -0.12(-2.38%)
Dec 15, 2010 4.900 5.019 4.900 5.019 4,002 +0.12(+2.44%)
Dec 14, 2010 4.900 5.020 4.900 4.900 10,500 -0.10(-2.00%)
Dec 13, 2010 4.970 5.020 4.850 5.000 14,346 -0.03(-0.60%)
Dec 10, 2010 4.990 5.070 4.980 5.030 5,400 +0.13(+2.65%)
Dec 09, 2010 4.930 4.990 4.900 4.900 1,900 +0.15(+3.16%)
Dec 08, 2010 4.760 4.760 4.750 4.750 3,000 +0.07(+1.50%)
Dec 07, 2010 4.960 4.960 4.500 4.680 11,309 -0.31(-6.21%)
Dec 06, 2010 4.500 4.990 4.500 4.990 10,012 +0.49(+10.89%)
Dec 03, 2010 4.550 4.570 4.500 4.500 4,756 -0.07(-1.53%)
Dec 02, 2010 4.550 4.600 4.550 4.570 4,314 +0.01(+0.22%)
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.