Taylor Devices Inc (NQ: TAYD )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.75	10.99	10.75	10.99	1,300	+0.49(+4.67%)
May 28, 2020	10.60	10.73	10.31	10.50	2,889	-0.12(-1.17%)
May 27, 2020	10.50	10.75	10.50	10.62	9,496	+0.24(+2.33%)
May 26, 2020	10.50	10.50	10.28	10.38	1,169	-0.02(-0.17%)
May 22, 2020	10.40	10.40	10.40	10.40	100	+0.12(+1.17%)
May 21, 2020	10.35	10.35	10.28	10.28	1,907	-0.17(-1.63%)
May 20, 2020	10.39	10.45	10.39	10.45	536	+0.12(+1.12%)
May 19, 2020		10.33	10.33	10.33	12	+0.00(+0.00%)
May 18, 2020	10.28	10.50	10.28	10.33	4,766	+0.17(+1.72%)
May 15, 2020	10.16	10.16	10.16	10.16	200	-0.51(-4.78%)
May 14, 2020		10.67	10.67	10.67	106	+0.00(+0.00%)
May 13, 2020		10.67	10.67	10.67	54	+0.00(+0.00%)
May 12, 2020	10.30	10.67	10.08	10.67	752	+0.61(+6.06%)
May 11, 2020	10.39	10.69	10.06	10.06	2,752	-0.36(-3.48%)
May 08, 2020	10.34	10.50	10.34	10.42	2,400	+0.27(+2.68%)
May 07, 2020	10.01	10.15	10.01	10.15	885	-0.05(-0.49%)
May 06, 2020	10.16	10.20	10.01	10.20	892	+0.17(+1.69%)
May 05, 2020	10.22	10.35	10.03	10.03	1,499	-0.31(-3.00%)
May 04, 2020	10.03	10.36	10.03	10.34	1,381	-0.36(-3.36%)
May 01, 2020	10.64	10.70	10.03	10.70	3,600	-0.05(-0.47%)
Apr 30, 2020	9.920	10.75	9.920	10.75	1,959	+0.45(+4.37%)
Apr 29, 2020	10.16	10.45	9.910	10.30	1,399	+0.42(+4.26%)
Apr 28, 2020	10.48	10.48	9.879	9.879	2,357	-0.28(-2.76%)
Apr 27, 2020	10.42	10.42	10.12	10.16	1,935	+0.09(+0.89%)
Apr 24, 2020	9.740	10.07	9.710	10.07	2,400	-0.19(-1.85%)
Apr 23, 2020	10.48	10.57	9.720	10.26	5,931	-0.22(-2.10%)
Apr 22, 2020	10.33	10.48	10.15	10.48	1,498	+0.60(+6.02%)
Apr 21, 2020	10.00	10.05	9.885	9.885	4,740	-0.12(-1.15%)
Apr 20, 2020	10.23	10.24	10.00	10.00	6,153	+0.00(+0.00%)
Apr 17, 2020	9.660	10.04	9.660	10.00	1,000	+0.01(+0.10%)
Apr 16, 2020	10.10	10.37	9.841	9.990	3,157	-0.45(-4.34%)
Apr 15, 2020	10.35	10.44	10.10	10.44	3,549	-0.23(-2.13%)
Apr 14, 2020	10.05	10.69	10.05	10.67	2,345	+0.27(+2.60%)
Apr 13, 2020	10.32	10.63	10.10	10.40	9,878	+0.25(+2.46%)
Apr 09, 2020	9.330	10.48	9.160	10.15	11,100	+1.00(+10.87%)
Apr 08, 2020	9.500	9.500	8.780	9.155	6,648	-0.10(-1.03%)
Apr 07, 2020	8.850	9.250	8.850	9.250	9,176	+0.40(+4.52%)
Apr 06, 2020	8.200	8.850	8.200	8.850	4,674	+0.62(+7.53%)
Apr 03, 2020	8.230	8.230	8.230	8.230	300	-0.18(-2.14%)
Apr 02, 2020	8.410	8.410	8.410	8.410	328	-0.35(-4.00%)
Apr 01, 2020	8.760	8.760	8.760	8.760	821	+0.31(+3.62%)
Mar 31, 2020	8.990	8.990	8.400	8.454	4,960	-0.10(-1.12%)
Mar 30, 2020	9.490	9.490	8.320	8.550	6,646	-0.63(-6.86%)
Mar 27, 2020	8.692	9.180	7.805	9.180	12,900	+0.15(+1.62%)
Mar 26, 2020	8.660	9.500	8.520	9.034	3,057	+0.79(+9.63%)
Mar 25, 2020	10.71	10.71	6.820	8.240	20,745	+0.81(+10.87%)
Mar 24, 2020	7.000	7.610	6.834	7.432	5,739	+0.63(+9.29%)
Mar 23, 2020	7.074	7.304	6.800	6.800	4,480	-0.20(-2.86%)
Mar 20, 2020	7.440	7.749	7.000	7.000	3,300	-0.87(-11.06%)
Mar 19, 2020	6.750	8.070	6.750	7.870	3,216	+0.85(+12.11%)
Mar 18, 2020	7.330	7.330	6.610	7.020	5,099	-0.14(-1.96%)
Mar 17, 2020	8.090	8.190	7.160	7.160	10,267	-0.88(-10.95%)
Mar 16, 2020	8.300	8.508	8.040	8.040	11,309	-0.61(-7.05%)
Mar 13, 2020	9.770	9.770	8.650	8.650	164,300	-0.56(-6.08%)
Mar 12, 2020	9.400	9.400	8.597	9.210	3,164	+0.20(+2.22%)
Mar 11, 2020	9.630	9.630	8.760	9.010	13,766	-0.66(-6.82%)
Mar 10, 2020	10.00	10.39	9.610	9.669	4,130	-0.09(-0.93%)
Mar 09, 2020	10.25	10.44	9.760	9.760	4,658	-0.59(-5.70%)
Mar 06, 2020	10.61	10.62	10.31	10.35	5,900	-0.35(-3.30%)
Mar 05, 2020	10.99	11.06	10.65	10.70	3,490	-0.09(-0.85%)
Mar 04, 2020	11.26	11.27	10.71	10.79	4,116	-0.02(-0.14%)
Mar 03, 2020	10.88	11.21	10.81	10.81	4,627	+0.19(+1.79%)
Mar 02, 2020	11.11	11.57	10.62	10.62	4,503	-0.61(-5.44%)
Feb 28, 2020	11.41	11.77	11.23	11.23	3,300	-0.59(-4.98%)
Feb 27, 2020	11.54	11.84	11.35	11.82	6,054	-0.13(-1.09%)
Feb 26, 2020	11.85	11.95	11.75	11.95	1,351	-0.01(-0.08%)
Feb 25, 2020	12.20	12.20	11.68	11.96	13,049	-0.10(-0.83%)
Feb 24, 2020	12.00	12.20	11.91	12.06	4,548	-0.35(-2.82%)
Feb 21, 2020	12.39	12.41	12.23	12.41	1,400	+0.04(+0.28%)
Feb 20, 2020	12.40	12.47	12.30	12.38	3,626	+0.04(+0.28%)
Feb 19, 2020	12.14	12.34	12.14	12.34	5,478	+0.11(+0.92%)
Feb 18, 2020	12.11	12.23	12.11	12.23	855	+0.15(+1.22%)
Feb 14, 2020	12.01	12.08	11.86	12.08	2,000	-0.02(-0.17%)
Feb 13, 2020	12.23	12.30	12.00	12.10	4,293	-0.02(-0.17%)
Feb 12, 2020	12.17	12.17	12.12	12.12	565	-0.14(-1.12%)
Feb 11, 2020	12.28	12.28	12.20	12.26	2,550	-0.19(-1.55%)
Feb 10, 2020	12.38	12.45	12.38	12.45	1,275	+0.20(+1.63%)
Feb 07, 2020	12.19	12.25	12.17	12.25	800	-0.15(-1.21%)
Feb 05, 2020		12.40	12.40	12.40	0	+0.11(+0.90%)
Feb 04, 2020	12.39	12.39	12.13	12.29	1,023	-0.06(-0.49%)
Feb 03, 2020	12.30	12.40	12.30	12.35	1,649	+0.05(+0.41%)
Jan 31, 2020		12.30	12.30	12.30	19	+0.00(+0.00%)
Jan 30, 2020	12.26	12.30	12.26	12.30	1,583	-0.09(-0.73%)
Jan 29, 2020	12.27	12.39	12.15	12.39	4,112	-0.06(-0.48%)
Jan 28, 2020	12.29	13.39	12.29	12.45	94,556	+0.17(+1.38%)
Jan 27, 2020	11.88	12.39	11.88	12.28	3,945	-0.11(-0.89%)
Jan 24, 2020	12.37	12.43	12.35	12.39	600	+0.00(+0.00%)
Jan 23, 2020	12.18	12.40	12.18	12.39	1,578	+0.06(+0.49%)
Jan 22, 2020	12.49	12.50	12.01	12.33	4,312	+0.04(+0.33%)
Jan 21, 2020	12.44	12.44	12.01	12.29	7,885	-0.01(-0.08%)
Jan 17, 2020	12.28	12.50	12.28	12.30	1,300	+0.30(+2.49%)
Jan 16, 2020	12.24	12.44	12.00	12.00	6,522	-0.29(-2.35%)
Jan 15, 2020	12.15	12.32	11.91	12.29	21,256	+0.08(+0.66%)
Jan 14, 2020	12.11	12.27	11.57	12.21	15,494	+0.03(+0.24%)
Jan 13, 2020	11.50	12.40	11.50	12.18	146,834	+0.48(+4.11%)
Jan 10, 2020	11.38	11.70	11.34	11.70	3,900	+0.43(+3.82%)
Jan 09, 2020	11.45	11.45	11.27	11.27	1,901	-0.23(-1.98%)
Jan 08, 2020	11.50	11.50	11.50	11.50	544	-0.07(-0.63%)
Jan 07, 2020	11.48	11.76	11.44	11.57	3,963	+0.16(+1.43%)
Jan 06, 2020	11.30	11.41	11.30	11.41	1,608	+0.13(+1.12%)
Jan 03, 2020	11.03	11.39	11.03	11.28	14,500	+0.23(+2.08%)
Jan 02, 2020	10.81	11.18	10.65	11.05	22,943	+0.54(+5.14%)
Dec 31, 2019	10.63	10.64	10.48	10.51	2,600	-0.15(-1.41%)
Dec 30, 2019	10.50	10.89	10.46	10.66	11,403	+0.22(+2.11%)
Dec 27, 2019	10.23	10.61	10.23	10.44	24,200	+0.08(+0.78%)
Dec 26, 2019	10.41	10.41	10.15	10.36	4,020	+0.13(+1.31%)
Dec 24, 2019	10.21	10.23	10.20	10.23	900	+0.00(+0.00%)
Dec 23, 2019	10.41	10.41	10.23	10.23	766	+0.08(+0.75%)
Dec 20, 2019	10.17	10.23	10.15	10.15	6,500	+0.04(+0.40%)
Dec 19, 2019	10.36	10.37	10.10	10.11	6,446	-0.16(-1.57%)
Dec 18, 2019	10.30	10.33	10.23	10.27	2,151	-0.02(-0.20%)
Dec 17, 2019	10.29	10.29	10.29	10.29	245	+0.06(+0.58%)
Dec 16, 2019	10.38	10.38	10.23	10.23	1,226	-0.03(-0.30%)
Dec 13, 2019	10.29	10.38	10.25	10.26	2,500	-0.18(-1.70%)
Dec 12, 2019	10.43	10.44	10.43	10.44	888	+0.16(+1.56%)
Dec 11, 2019	10.22	10.33	10.22	10.28	82,181	+0.06(+0.59%)
Dec 09, 2019		10.22	10.22	10.22	0	+0.00(+0.00%)
Dec 06, 2019	10.36	10.36	10.22	10.22	2,400	-0.15(-1.48%)
Dec 05, 2019	10.42	10.43	10.36	10.37	2,632	+0.00(+0.04%)
Dec 04, 2019	10.36	10.37	10.36	10.37	953	+0.01(+0.10%)
Dec 03, 2019	10.36	10.36	10.36	10.36	839	-0.26(-2.43%)
Dec 02, 2019	10.62	10.62	10.62	10.62	689	-0.06(-0.58%)
Nov 29, 2019	10.68	10.68	10.68	10.68	1,100	+0.19(+1.85%)
Nov 27, 2019	10.45	10.54	10.45	10.49	1,000	-0.00(-0.04%)
Nov 26, 2019		10.49	10.49	10.49	103	+0.00(+0.00%)
Nov 25, 2019		10.49	10.49	10.49	160	+0.00(+0.00%)
Nov 22, 2019	10.51	10.58	10.49	10.49	1,100	+0.11(+1.06%)
Nov 21, 2019		10.38	10.38	10.38	316	+0.00(+0.00%)
Nov 20, 2019	10.46	10.76	10.38	10.38	4,025	-0.35(-3.26%)
Nov 19, 2019	10.42	10.73	10.42	10.73	1,442	+0.28(+2.65%)
Nov 18, 2019	10.45	10.45	10.45	10.45	501	-0.05(-0.45%)
Nov 15, 2019	10.61	10.61	10.45	10.50	4,200	-0.09(-0.81%)
Nov 14, 2019	10.59	10.59	10.59	10.59	1,064	+0.07(+0.63%)
Nov 13, 2019	10.50	10.68	10.50	10.52	1,182	-0.13(-1.22%)
Nov 12, 2019		10.65	10.65	10.65	202	+0.00(+0.00%)
Nov 11, 2019	10.64	10.65	10.64	10.65	1,461	-0.00(-0.05%)
Nov 08, 2019	10.70	10.75	10.65	10.65	3,000	+0.15(+1.48%)
Nov 07, 2019	10.85	10.85	10.50	10.50	2,727	-0.28(-2.55%)
Nov 06, 2019	10.78	10.78	10.78	10.78	847	+0.10(+0.89%)
Nov 05, 2019	10.59	10.68	10.59	10.68	6,752	+0.29(+2.77%)
Nov 04, 2019		10.39	10.39	10.39	4	+0.00(+0.00%)
Nov 01, 2019	10.39	10.40	10.39	10.39	4,200	-0.27(-2.51%)
Oct 31, 2019		10.66	10.66	10.66	184	+0.00(+0.00%)
Oct 29, 2019		10.66	10.66	10.66	0	-0.20(-1.85%)
Oct 28, 2019	10.68	11.00	10.51	10.86	2,678	-0.14(-1.27%)
Oct 25, 2019		11.00	11.00	11.00	9	+0.00(+0.00%)
Oct 23, 2019		11.00	11.00	11.00	0	+0.00(+0.00%)
Oct 22, 2019	10.80	11.00	10.60	11.00	9,802	+0.41(+3.89%)
Oct 21, 2019	10.79	10.79	10.52	10.59	2,971	-0.12(-1.16%)
Oct 18, 2019	10.78	10.78	10.70	10.71	400	+0.20(+1.92%)
Oct 17, 2019	10.51	10.80	10.51	10.51	1,262	-0.09(-0.81%)
Oct 16, 2019	10.43	10.60	10.43	10.60	1,721	-0.02(-0.19%)
Oct 15, 2019	10.66	10.66	10.62	10.62	1,391	+0.01(+0.06%)
Oct 14, 2019	10.71	10.97	10.61	10.61	5,825	-0.03(-0.28%)
Oct 11, 2019	10.90	10.95	10.64	10.64	5,100	-0.31(-2.83%)
Oct 10, 2019	10.70	10.95	10.62	10.95	2,226	-0.05(-0.45%)
Oct 09, 2019	10.61	11.00	10.61	11.00	12,792	+0.49(+4.66%)
Oct 08, 2019	10.55	10.90	10.51	10.51	29,970	-0.03(-0.28%)
Oct 07, 2019	10.80	10.80	10.54	10.54	550	-0.32(-2.95%)
Oct 04, 2019	10.85	11.00	10.25	10.86	6,300	-0.04(-0.37%)
Oct 03, 2019	10.36	10.90	10.19	10.90	10,787	+0.74(+7.28%)
Oct 02, 2019	10.11	10.49	10.11	10.16	4,554	-0.10(-0.94%)
Oct 01, 2019	10.56	10.56	10.26	10.26	1,609	+0.01(+0.07%)
Sep 30, 2019	10.49	10.50	10.25	10.25	2,347	-0.16(-1.54%)
Sep 27, 2019	10.11	10.80	10.11	10.41	2,500	-0.18(-1.65%)
Sep 26, 2019	10.50	10.97	10.17	10.59	9,284	-0.20(-1.90%)
Sep 25, 2019	10.79	10.79	10.79	10.79	444	-0.16(-1.46%)
Sep 24, 2019	10.86	10.95	10.78	10.95	4,788	-0.05(-0.45%)
Sep 23, 2019	11.10	11.10	10.81	11.00	3,496	-0.10(-0.90%)
Sep 20, 2019	10.84	11.10	10.76	11.10	4,600	+0.00(+0.00%)
Sep 19, 2019	10.80	11.10	10.73	11.10	4,840	+0.14(+1.28%)
Sep 18, 2019	10.74	10.96	10.74	10.96	2,277	-0.04(-0.36%)
Sep 17, 2019	10.76	11.00	10.76	11.00	632	+0.20(+1.85%)
Sep 16, 2019	10.80	10.80	10.75	10.80	1,388	-0.05(-0.46%)
Sep 13, 2019	10.85	11.05	10.85	10.85	700	+0.03(+0.28%)
Sep 12, 2019	11.08	11.08	10.82	10.82	628	-0.23(-2.08%)
Sep 11, 2019		11.05	11.05	11.05	102	+0.00(+0.00%)
Sep 10, 2019	11.02	11.05	10.81	11.05	1,060	+0.21(+1.94%)
Sep 09, 2019	11.05	11.05	10.84	10.84	817	-0.11(-1.00%)
Sep 06, 2019	10.80	10.95	10.80	10.95	1,100	+0.03(+0.27%)
Sep 05, 2019		10.92	10.92	10.92	25	+0.00(+0.00%)
Sep 04, 2019	10.98	10.98	10.92	10.92	1,237	+0.14(+1.30%)
Sep 03, 2019	10.95	10.95	10.78	10.78	317	-0.04(-0.37%)
Aug 30, 2019	11.15	11.16	10.82	10.82	900	-0.13(-1.19%)
Aug 29, 2019		10.95	10.95	10.95	57	+0.00(+0.00%)
Aug 28, 2019	10.98	11.01	10.95	10.95	5,032	+0.00(+0.00%)
Aug 27, 2019	10.95	10.95	10.95	10.95	4,759	+0.15(+1.39%)
Aug 26, 2019	10.73	10.80	10.73	10.80	762	+0.01(+0.10%)
Aug 23, 2019	10.72	10.79	10.72	10.79	300	+0.07(+0.64%)
Aug 22, 2019		10.72	10.72	10.72	0	+0.00(+0.00%)
Aug 21, 2019	10.72	10.72	10.72	10.72	266	-0.10(-0.92%)
Aug 20, 2019	11.18	11.18	10.82	10.82	423	-0.15(-1.41%)
Aug 16, 2019		10.97	10.97	10.97	0	+0.16(+1.53%)
Aug 14, 2019		10.81	10.81	10.81	0	-0.05(-0.46%)
Aug 13, 2019	10.74	10.86	10.74	10.86	1,153	-0.18(-1.63%)
Aug 12, 2019	11.31	11.31	11.04	11.04	7,667	+0.03(+0.27%)
Aug 09, 2019	11.26	11.26	11.00	11.01	1,900	+0.10(+0.92%)
Aug 08, 2019	11.39	11.39	10.91	10.91	668	-0.21(-1.89%)
Aug 07, 2019	11.34	11.37	11.12	11.12	1,457	-0.17(-1.47%)
Aug 06, 2019	11.44	11.44	11.05	11.29	8,720	-0.16(-1.44%)
Aug 05, 2019	11.20	11.45	11.08	11.45	9,581	+0.47(+4.28%)
Aug 02, 2019	11.03	11.05	10.98	10.98	4,500	+0.28(+2.62%)
Aug 01, 2019	10.70	10.70	10.70	10.70	554	-0.05(-0.47%)
Jul 31, 2019	10.73	11.21	10.70	10.75	4,620	-0.32(-2.89%)
Jul 30, 2019	11.29	11.29	11.07	11.07	413	+0.46(+4.34%)
Jul 29, 2019	10.98	11.25	10.61	10.61	1,452	-0.05(-0.47%)
Jul 26, 2019	10.54	10.96	10.54	10.66	6,800	-0.30(-2.72%)
Jul 25, 2019	10.96	10.96	10.96	10.96	1,000	-0.01(-0.07%)
Jul 24, 2019		10.97	10.97	10.97	3	+0.00(+0.00%)
Jul 23, 2019	10.66	10.98	10.66	10.97	1,978	+0.13(+1.25%)
Jul 22, 2019	10.83	10.83	10.83	10.83	396	-0.22(-1.99%)
Jul 19, 2019	11.05	11.05	11.05	11.05	200	-0.35(-3.07%)
Jul 18, 2019	11.23	11.40	11.23	11.40	902	+0.30(+2.68%)
Jul 17, 2019		11.10	11.10	11.10	48	+0.00(+0.00%)
Jul 16, 2019	11.01	11.10	11.01	11.10	653	-0.13(-1.17%)
Jul 15, 2019	11.20	11.23	11.20	11.23	951	+0.21(+1.93%)
Jul 12, 2019	11.43	11.43	11.02	11.02	1,400	-0.33(-2.91%)
Jul 11, 2019	11.02	11.35	11.01	11.35	1,896	-0.10(-0.87%)
Jul 10, 2019	10.87	11.45	10.87	11.45	1,780	+0.06(+0.53%)
Jul 09, 2019	11.40	11.40	11.00	11.39	2,758	+0.37(+3.36%)
Jul 08, 2019	11.44	11.44	11.02	11.02	6,777	-0.19(-1.73%)
Jul 05, 2019	10.96	11.26	10.96	11.21	3,400	+0.50(+4.68%)
Jul 03, 2019		10.71	10.71	10.71	102	+0.00(+0.00%)
Jul 02, 2019		10.71	10.71	10.71	5	+0.00(+0.00%)
Jul 01, 2019	10.72	10.72	10.71	10.71	1,693	+0.00(+0.03%)
Jun 28, 2019	10.61	11.23	10.61	10.71	2,100	-0.28(-2.55%)
Jun 26, 2019		10.99	10.99	10.99	0	+0.02(+0.18%)
Jun 25, 2019	10.99	10.99	10.83	10.97	1,235	-0.48(-4.19%)
Jun 24, 2019	11.45	11.45	11.45	11.45	891	+0.39(+3.53%)
Jun 21, 2019	10.79	11.06	10.76	11.06	600	+0.23(+2.12%)
Jun 20, 2019	10.83	10.83	10.83	10.83	111	-0.33(-2.96%)
Jun 19, 2019	11.14	11.16	11.14	11.16	398	+0.41(+3.85%)
Jun 18, 2019	10.64	10.96	10.64	10.75	900	+0.10(+0.90%)
Jun 17, 2019	11.22	11.22	10.65	10.65	5,537	-0.07(-0.65%)
Jun 14, 2019	11.38	11.40	10.61	10.72	2,200	-0.31(-2.81%)
Jun 13, 2019		11.03	11.03	11.03	3	+0.00(+0.00%)
Jun 12, 2019		11.03	11.03	11.03	64	+0.00(+0.00%)
Jun 11, 2019	10.60	11.03	10.60	11.03	394	+0.42(+3.97%)
Jun 10, 2019	10.64	10.64	10.61	10.61	1,144	+0.02(+0.21%)
Jun 07, 2019	10.59	10.59	10.59	10.59	200	-0.49(-4.46%)
Jun 06, 2019	11.33	11.33	11.08	11.08	2,503	-0.37(-3.23%)
Jun 05, 2019	11.25	12.02	11.20	11.45	4,719	+0.55(+5.05%)
Jun 04, 2019		10.90	10.90	10.90	21	+0.00(+0.00%)

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.