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

Taylor Devices Inc (NQ: TAYD )

50.56 -2.87 (-5.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 29, 2009 3.050 3.090 2.970 3.090 9,500 +0.09(+3.00%)
May 28, 2009 3.250 3.250 3.000 3.000 9,851 -0.06(-1.96%)
May 26, 2009 3.060 3.060 3.060 3.060 0 -0.08(-2.55%)
May 22, 2009 3.120 3.184 3.120 3.140 5,900 +0.09(+2.95%)
May 21, 2009 3.250 3.250 3.020 3.050 6,326 -0.15(-4.69%)
May 20, 2009 3.300 3.300 3.200 3.200 4,468 -0.10(-3.03%)
May 19, 2009 3.420 3.420 3.250 3.300 4,585 +0.10(+3.12%)
May 18, 2009 3.420 3.420 3.200 3.200 2,100 -0.18(-5.33%)
May 13, 2009 3.380 3.380 3.380 3.380 0 -0.01(-0.29%)
May 12, 2009 3.410 3.410 3.165 3.390 2,370 -0.02(-0.59%)
May 11, 2009 3.150 3.410 3.150 3.410 300 +0.26(+8.25%)
May 08, 2009 3.300 3.390 3.150 3.150 5,576 +0.00(+0.00%)
May 07, 2009 3.150 3.150 3.150 3.150 2,500 -0.02(-0.63%)
May 06, 2009 3.150 3.300 3.150 3.170 2,500 -0.03(-0.93%)
May 05, 2009 3.210 3.250 3.150 3.200 8,285 -0.00(-0.01%)
May 04, 2009 3.070 3.330 3.020 3.200 15,870 +0.20(+6.67%)
May 01, 2009 2.987 3.000 2.960 3.000 6,684 +0.08(+2.61%)
Apr 30, 2009 3.000 3.000 2.920 2.924 3,386 -0.08(-2.55%)
Apr 29, 2009 3.010 3.010 2.920 3.000 7,210 -0.06(-1.96%)
Apr 28, 2009 3.000 3.060 3.000 3.060 5,546 +0.06(+2.00%)
Apr 27, 2009 2.920 3.000 2.920 3.000 259 +0.08(+2.74%)
Apr 24, 2009 2.950 2.950 2.920 2.920 1,100 -0.08(-2.67%)
Apr 23, 2009 3.000 3.000 3.000 3.000 200 +0.09(+3.09%)
Apr 22, 2009 2.890 3.000 2.880 2.910 3,665 +0.11(+3.93%)
Apr 21, 2009 2.730 2.900 2.730 2.800 6,892 +0.07(+2.56%)
Apr 20, 2009 2.890 2.890 2.730 2.730 240 -0.06(-2.21%)
Apr 17, 2009 2.860 2.900 2.760 2.792 862 -0.14(-4.72%)
Apr 16, 2009 2.850 2.950 2.650 2.930 11,708 +0.31(+11.83%)
Apr 15, 2009 2.770 2.940 2.620 2.620 11,461 +0.00(+0.00%)
Apr 14, 2009 2.620 2.620 2.620 2.620 2,010 +0.06(+2.34%)
Apr 13, 2009 2.750 2.804 2.560 2.560 6,090 -0.19(-6.91%)
Apr 09, 2009 2.880 2.890 2.650 2.750 4,642 +0.00(+0.00%)
Apr 08, 2009 2.650 2.860 2.630 2.750 5,200 +0.12(+4.56%)
Apr 07, 2009 2.650 2.660 2.630 2.630 1,100 -0.22(-7.72%)
Apr 06, 2009 2.860 2.890 2.839 2.850 4,450 +0.06(+2.15%)
Apr 03, 2009 2.850 2.850 2.790 2.790 2,200 -0.06(-2.11%)
Apr 02, 2009 2.690 2.850 2.690 2.850 1,600 +0.17(+6.34%)
Apr 01, 2009 2.790 2.790 2.350 2.680 3,575 +0.09(+3.47%)
Mar 27, 2009 2.750 2.590 2.590 2.590 3,100 -0.20(-7.17%)
Mar 26, 2009 2.830 2.850 2.790 2.790 2,400 +0.23(+8.98%)
Mar 25, 2009 2.750 2.820 2.560 2.560 1,400 -0.07(-2.66%)
Mar 23, 2009 2.630 2.630 2.630 2.630 0 +0.28(+11.91%)
Mar 20, 2009 2.350 2.380 2.350 2.350 2,200 +0.00(+0.00%)
Mar 19, 2009 2.330 2.670 2.320 2.350 6,206 +0.03(+1.29%)
Mar 18, 2009 2.340 2.340 2.320 2.320 400 +0.01(+0.43%)
Mar 17, 2009 2.300 2.370 2.300 2.310 2,000 -0.13(-5.33%)
Mar 16, 2009 2.250 2.490 2.250 2.440 14,100 +0.15(+6.55%)
Mar 13, 2009 2.250 2.310 2.250 2.290 6,150 +0.07(+3.15%)
Mar 12, 2009 2.250 2.250 2.220 2.220 1,400 -0.02(-0.89%)
Mar 11, 2009 2.250 2.250 2.210 2.240 1,400 -0.04(-1.75%)
Mar 10, 2009 2.230 2.320 2.150 2.280 17,400 +0.03(+1.33%)
Mar 09, 2009 2.250 2.250 2.250 2.250 1,200 +0.00(+0.00%)
Mar 06, 2009 2.350 2.350 2.250 2.250 1,500 -0.04(-1.75%)
Mar 05, 2009 2.370 2.370 2.260 2.290 4,450 -0.06(-2.55%)
Mar 04, 2009 2.300 2.400 2.300 2.350 5,600 +0.08(+3.52%)
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.