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

Taylor Devices Inc (NQ: TAYD )

50.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 2.490 2.510 2.490 2.510 500 +0.02(+0.76%)
Oct 30, 2002 2.491 2.491 2.491 2.491 400 -0.01(-0.36%)
Oct 29, 2002 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 28, 2002 2.500 2.510 2.500 2.500 2,600 -0.02(-0.79%)
Oct 25, 2002 2.520 2.520 2.520 2.520 300 -0.17(-6.32%)
Oct 24, 2002 2.690 2.690 2.690 2.690 1,400 +0.01(+0.37%)
Oct 23, 2002 2.500 2.680 2.500 2.680 1,600 -0.01(-0.33%)
Oct 22, 2002 2.350 2.689 2.350 2.689 700 +0.19(+7.56%)
Oct 21, 2002 2.700 2.700 2.500 2.500 1,500 -0.02(-0.79%)
Oct 18, 2002 2.500 2.520 2.500 2.520 8,600 +0.07(+2.86%)
Oct 17, 2002 2.570 2.600 2.250 2.450 6,100 -0.11(-4.30%)
Oct 16, 2002 2.561 2.570 2.550 2.560 8,200 +0.15(+6.22%)
Oct 15, 2002 2.200 2.410 2.190 2.410 7,600 +0.25(+11.57%)
Oct 14, 2002 2.000 2.190 2.000 2.160 8,400 +0.06(+2.91%)
Oct 11, 2002 2.070 2.150 2.070 2.099 6,200 +0.10(+4.95%)
Oct 10, 2002 2.140 2.140 2.000 2.000 6,400 -0.05(-2.44%)
Oct 09, 2002 2.050 2.050 2.000 2.050 680,000 -0.04(-1.87%)
Oct 08, 2002 2.150 2.150 2.010 2.089 22,600 +0.03(+1.41%)
Oct 07, 2002 2.100 2.100 2.060 2.060 1,100 +0.05(+2.49%)
Oct 04, 2002 2.040 2.050 2.010 2.010 9,500 -0.13(-6.07%)
Oct 03, 2002 2.051 2.140 2.030 2.140 4,900 +0.09(+4.39%)
Oct 02, 2002 2.070 2.100 2.050 2.050 4,700 +0.00(+0.00%)
Oct 01, 2002 2.190 2.200 2.050 2.050 10,100 -0.10(-4.65%)
Sep 30, 2002 2.190 2.190 2.150 2.150 1,200 -0.05(-2.27%)
Sep 27, 2002 2.170 2.200 2.170 2.200 1,100 -0.05(-2.22%)
Sep 26, 2002 2.240 2.250 2.200 2.250 3,700 +0.00(+0.00%)
Sep 25, 2002 2.240 2.250 2.240 2.250 2,600 +0.04(+1.76%)
Sep 24, 2002 2.211 2.211 2.211 2.211 0 +0.00(+0.00%)
Sep 23, 2002 2.300 2.300 2.211 2.211 500 -0.09(-3.87%)
Sep 20, 2002 2.389 2.390 2.300 2.300 5,200 -0.09(-3.77%)
Sep 19, 2002 2.310 2.390 2.310 2.390 1,400 +0.08(+3.46%)
Sep 18, 2002 2.250 2.310 2.250 2.310 2,700 +0.00(+0.00%)
Sep 17, 2002 2.330 2.330 2.300 2.310 1,500 +0.11(+5.00%)
Sep 16, 2002 2.200 2.200 2.150 2.200 2,200 +0.00(+0.00%)
Sep 13, 2002 2.150 2.200 2.150 2.200 520,000 +0.10(+4.76%)
Sep 12, 2002 2.350 2.350 2.100 2.100 9,600 -0.19(-8.30%)
Sep 11, 2002 2.300 2.300 2.250 2.290 700 +0.04(+1.78%)
Sep 10, 2002 2.150 2.350 2.150 2.250 6,500 +0.02(+0.90%)
Sep 09, 2002 2.410 2.440 2.200 2.230 11,700 -0.27(-10.80%)
Sep 06, 2002 2.550 2.560 2.250 2.500 10,800 -0.16(-5.98%)
Sep 05, 2002 2.610 2.740 2.500 2.659 4,000 -0.01(-0.41%)
Sep 04, 2002 2.940 2.940 2.601 2.670 5,300 -0.26(-8.84%)
Sep 03, 2002 2.810 2.929 2.750 2.929 2,200 +0.12(+4.23%)
Aug 30, 2002 3.010 3.010 2.800 2.810 10,700 -0.21(-6.95%)
Aug 29, 2002 3.600 3.600 2.650 3.020 41,831 -0.13(-4.13%)
Aug 28, 2002 4.010 4.060 2.780 3.150 68,099 -1.12(-26.23%)
Aug 26, 2002 4.350 4.380 4.270 4.270 3,600 +0.01(+0.23%)
Aug 23, 2002 4.260 4.260 4.260 4.260 0 +0.00(+0.00%)
Aug 22, 2002 4.270 4.270 4.260 4.260 300 +0.00(+0.00%)
Aug 21, 2002 4.529 4.529 4.260 4.260 90,000 -0.00(-0.02%)
Aug 20, 2002 4.400 4.400 4.260 4.261 800 +0.17(+4.21%)
Aug 16, 2002 3.600 4.089 3.600 4.089 5,300 +0.49(+13.55%)
Aug 15, 2002 3.601 3.601 3.601 3.601 0 +0.00(+0.00%)
Aug 14, 2002 3.601 3.601 3.601 3.601 700 +0.00(+0.03%)
Aug 13, 2002 3.610 3.610 3.600 3.600 3,900 +0.00(+0.00%)
Aug 12, 2002 3.600 3.600 3.600 3.600 2,400 +0.00(+0.00%)
Aug 07, 2002 3.649 3.650 3.600 3.600 170,000 +0.00(+0.00%)
Aug 06, 2002 3.600 3.601 3.600 3.600 4,500 +0.00(+0.00%)
Aug 05, 2002 3.600 3.600 3.600 3.600 800 +0.00(+0.00%)
Aug 02, 2002 3.600 3.600 3.600 3.600 2,000 -0.15(-3.97%)
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.