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

Taylor Devices Inc (NQ: TAYD )

49.02 +1.02 (+2.13%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 7, 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 (%)
Jan 31, 2005 4.300 4.580 4.120 4.440 283,499 +0.04(+0.91%)
Jan 28, 2005 4.620 4.620 4.250 4.400 79,757 -0.15(-3.30%)
Jan 27, 2005 4.800 4.800 4.450 4.550 137,201 -0.16(-3.40%)
Jan 26, 2005 5.140 5.250 4.500 4.710 239,489 -0.12(-2.48%)
Jan 25, 2005 4.980 5.390 4.540 4.830 307,741 +0.05(+1.05%)
Jan 24, 2005 4.250 5.340 4.060 4.780 585,436 +0.45(+10.39%)
Jan 21, 2005 4.370 4.680 4.170 4.330 156,188 +0.03(+0.67%)
Jan 20, 2005 4.600 4.600 3.880 4.301 107,487 -0.33(-7.11%)
Jan 19, 2005 4.800 5.060 4.520 4.630 196,351 -0.19(-3.94%)
Jan 18, 2005 5.300 6.000 4.800 4.820 934,477 -0.36(-6.95%)
Jan 14, 2005 4.330 5.240 4.229 5.180 1,436,968 +0.94(+22.17%)
Jan 13, 2005 4.140 4.352 4.100 4.240 160,434 +0.07(+1.68%)
Jan 12, 2005 4.250 4.660 4.030 4.170 293,292 -0.27(-6.08%)
Jan 11, 2005 5.050 5.369 4.370 4.440 509,898 -0.84(-15.91%)
Jan 10, 2005 5.640 5.900 5.260 5.280 596,126 -0.32(-5.71%)
Jan 07, 2005 5.850 6.128 5.530 5.600 348,135 -0.25(-4.27%)
Jan 06, 2005 6.190 6.349 5.830 5.850 351,661 -0.45(-7.14%)
Jan 05, 2005 6.250 6.870 6.120 6.300 1,071,930 -0.43(-6.39%)
Jan 04, 2005 5.910 6.750 5.530 6.730 2,812,635 +0.76(+12.73%)
Jan 03, 2005 6.780 6.780 5.800 5.970 1,386,740 -0.90(-13.10%)
Dec 31, 2004 7.160 7.300 6.775 6.870 2,067,400 -0.65(-8.64%)
Dec 30, 2004 7.500 7.750 7.030 7.520 5,085,800 +0.45(+6.36%)
Dec 29, 2004 7.290 7.460 6.540 7.070 7,479,900 +0.80(+12.76%)
Dec 28, 2004 7.240 9.190 6.200 6.270 28,020,900 -0.48(-7.11%)
Dec 27, 2004 2.520 6.820 2.520 6.750 12,586,900 +4.27(+172.18%)
Dec 23, 2004 2.450 2.480 2.370 2.480 8,800 +0.12(+5.08%)
Dec 22, 2004 2.380 2.390 2.350 2.360 13,400 -0.03(-1.26%)
Dec 21, 2004 2.360 2.390 2.330 2.390 7,300 +0.11(+4.82%)
Dec 20, 2004 2.370 2.370 2.280 2.280 6,500 -0.10(-4.20%)
Dec 17, 2004 2.450 2.450 2.250 2.380 26,000 +0.06(+2.59%)
Dec 16, 2004 2.270 2.379 2.270 2.320 3,800 -0.03(-1.32%)
Dec 15, 2004 2.250 2.400 2.250 2.351 1,200 -0.05(-2.04%)
Dec 14, 2004 2.280 2.400 2.250 2.400 10,300 +0.07(+3.00%)
Dec 13, 2004 2.250 2.400 2.250 2.330 27,700 +0.01(+0.43%)
Dec 10, 2004 2.260 2.320 2.260 2.320 3,100 +0.00(+0.00%)
Dec 09, 2004 2.330 2.330 2.260 2.320 5,000 +0.00(+0.04%)
Dec 08, 2004 2.280 2.329 2.250 2.319 2,400 +0.04(+1.71%)
Dec 07, 2004 2.290 2.360 2.250 2.280 18,500 -0.09(-3.80%)
Dec 06, 2004 2.320 2.450 2.200 2.370 52,100 +0.05(+2.16%)
Dec 03, 2004 2.290 2.410 2.289 2.320 8,200 -0.11(-4.53%)
Dec 02, 2004 2.260 2.460 2.260 2.430 12,500 +0.09(+3.85%)
Dec 01, 2004 2.590 2.590 2.260 2.340 35,500 -0.10(-4.10%)
Nov 30, 2004 2.411 2.590 2.411 2.440 16,600 +0.01(+0.41%)
Nov 29, 2004 2.630 2.630 2.400 2.430 46,600 -0.18(-6.90%)
Nov 26, 2004 2.500 3.330 2.440 2.610 384,000 +0.21(+8.75%)
Nov 24, 2004 2.510 2.510 2.400 2.400 24,800 +0.09(+3.90%)
Nov 23, 2004 2.359 2.460 2.310 2.310 8,500 -0.04(-1.70%)
Nov 22, 2004 2.310 2.580 2.300 2.350 12,100 -0.04(-1.67%)
Nov 19, 2004 2.410 2.420 2.340 2.390 15,000 -0.11(-4.40%)
Nov 18, 2004 2.440 2.620 2.420 2.500 50,000 +0.08(+3.31%)
Nov 17, 2004 2.280 2.450 2.260 2.420 21,300 +0.16(+7.08%)
Nov 16, 2004 2.330 2.330 2.150 2.260 14,900 -0.04(-1.74%)
Nov 15, 2004 2.360 2.540 2.300 2.300 23,300 -0.05(-2.13%)
Nov 12, 2004 2.350 2.500 2.320 2.350 29,100 +0.04(+1.73%)
Nov 11, 2004 2.230 3.090 2.230 2.310 494,800 +0.15(+6.94%)
Nov 10, 2004 2.290 2.300 2.160 2.160 31,800 -0.00(-0.05%)
Nov 09, 2004 2.161 2.161 2.161 2.161 0 +0.00(+0.00%)
Nov 08, 2004 2.200 2.200 2.161 2.161 700 -0.04(-1.77%)
Nov 05, 2004 2.200 2.200 2.200 2.200 400 -0.04(-1.79%)
Nov 04, 2004 2.191 2.240 2.150 2.240 1,200 -0.18(-7.44%)
Nov 03, 2004 2.260 2.600 2.211 2.420 15,100 +0.23(+10.50%)
Nov 02, 2004 2.260 2.270 2.190 2.190 2,300 -0.06(-2.67%)
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.