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

Taylor Devices Inc (NQ: TAYD )

52.62 +1.35 (+2.64%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 21, 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 (%)
May 31, 2018 10.31 10.31 10.26 10.26 1,352 +0.01(+0.10%)
May 30, 2018 10.20 10.54 10.20 10.25 2,431 +0.09(+0.87%)
May 29, 2018 10.22 10.37 10.16 10.16 948 -0.08(-0.80%)
May 25, 2018 10.24 10.24 10.24 0 +0.09(+0.92%)
May 24, 2018 10.50 10.67 10.15 10.15 10,129 -0.37(-3.53%)
May 23, 2018 10.42 10.90 10.42 10.52 1,450 -0.44(-3.99%)
May 22, 2018 10.47 10.96 10.23 10.96 2,401 +0.36(+3.43%)
May 21, 2018 10.94 10.98 10.60 10.60 901 -0.20(-1.90%)
May 18, 2018 10.38 11.11 10.34 10.80 7,292 +0.20(+1.89%)
May 17, 2018 10.23 10.60 10.17 10.60 5,450 +0.53(+5.26%)
May 16, 2018 10.10 10.34 10.02 10.07 5,262 -0.01(-0.06%)
May 15, 2018 10.08 10.09 10.03 10.08 3,400 +0.08(+0.76%)
May 14, 2018 10.05 10.09 9.960 10.00 2,115 -0.10(-0.98%)
May 11, 2018 10.36 10.38 10.10 10.10 4,282 -0.29(-2.80%)
May 10, 2018 10.16 10.60 10.15 10.39 5,409 +0.33(+3.30%)
May 09, 2018 10.10 10.15 10.00 10.06 2,905 +0.04(+0.38%)
May 08, 2018 10.13 10.13 10.02 10.02 501 -0.12(-1.18%)
May 07, 2018 10.00 10.16 10.00 10.14 2,424 +0.19(+1.91%)
May 04, 2018 9.950 10.06 9.950 9.950 1,446 +0.00(+0.00%)
May 03, 2018 9.750 10.11 9.750 9.950 2,504 -0.19(-1.87%)
May 02, 2018 10.01 10.18 9.750 10.14 26,631 +0.12(+1.20%)
May 01, 2018 10.04 10.14 9.980 10.02 4,478 +0.00(+0.00%)
Apr 30, 2018 10.15 10.15 10.02 10.02 8,834 -0.08(-0.79%)
Apr 27, 2018 10.11 10.11 10.04 10.10 2,222 +0.08(+0.80%)
Apr 26, 2018 10.07 10.15 10.02 10.02 6,952 -0.05(-0.50%)
Apr 25, 2018 10.04 10.15 10.02 10.07 3,541 -0.14(-1.40%)
Apr 24, 2018 9.870 10.62 9.870 10.21 50,764 +0.21(+2.13%)
Apr 23, 2018 10.49 10.49 10.00 10.00 5,947 +0.00(+0.00%)
Apr 20, 2018 10.05 10.15 9.860 10.00 16,728 -0.05(-0.50%)
Apr 19, 2018 10.20 10.20 10.05 10.05 578 -0.07(-0.69%)
Apr 18, 2018 10.48 10.48 10.12 10.12 1,867 -0.58(-5.42%)
Apr 17, 2018 10.22 10.70 10.10 10.70 12,472 +0.48(+4.74%)
Apr 16, 2018 9.710 10.65 9.710 10.22 4,840 +0.10(+1.03%)
Apr 13, 2018 10.40 10.62 9.700 10.11 27,677 -0.49(-4.61%)
Apr 12, 2018 10.55 10.90 10.53 10.60 890 -0.33(-2.97%)
Apr 11, 2018 10.93 10.95 10.93 10.93 834 -0.03(-0.31%)
Apr 09, 2018 10.96 10.96 10.96 2 +0.19(+1.76%)
Apr 06, 2018 10.35 10.78 10.35 10.77 2,987 +0.11(+1.06%)
Apr 05, 2018 10.40 10.66 10.40 10.66 953 -0.06(-0.58%)
Apr 04, 2018 10.40 10.72 10.34 10.72 1,669 +0.27(+2.58%)
Apr 03, 2018 10.77 11.00 10.37 10.45 3,429 +0.00(+0.00%)
Apr 02, 2018 10.80 10.80 10.14 10.45 4,798 -0.45(-4.14%)
Mar 29, 2018 10.90 10.90 10.90 0 -0.06(-0.54%)
Mar 28, 2018 11.00 11.00 10.96 10.96 1,883 -0.08(-0.72%)
Mar 27, 2018 11.08 11.08 11.04 11.04 1,114 -0.06(-0.54%)
Mar 26, 2018 11.15 11.18 11.08 11.10 1,286 -0.28(-2.46%)
Mar 23, 2018 11.14 11.38 11.14 11.38 892 +0.20(+1.79%)
Mar 22, 2018 11.19 11.19 11.14 11.18 2,100 -0.26(-2.27%)
Mar 21, 2018 11.41 11.44 11.41 11.44 461 -0.04(-0.31%)
Mar 20, 2018 11.48 11.48 11.48 11.48 201 +0.38(+3.39%)
Mar 19, 2018 11.10 11.10 11.10 11.10 794 -0.04(-0.36%)
Mar 16, 2018 11.39 11.62 11.00 11.14 12,504 -0.54(-4.60%)
Mar 15, 2018 11.78 11.90 11.68 11.68 721 +0.08(+0.66%)
Mar 14, 2018 11.85 11.85 11.60 11.60 12,657 -0.63(-5.15%)
Mar 12, 2018 12.23 12.23 12.23 28 +0.76(+6.63%)
Mar 09, 2018 11.56 12.09 11.38 11.47 9,082 -0.09(-0.78%)
Mar 08, 2018 11.22 11.80 11.22 11.56 18,752 -0.19(-1.62%)
Mar 07, 2018 11.16 11.75 11.16 11.75 1,748 +0.65(+5.86%)
Mar 06, 2018 11.18 11.25 11.06 11.10 5,654 +0.01(+0.13%)
Mar 05, 2018 11.09 11.09 11.09 11.09 423 +0.06(+0.50%)
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.