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

Taylor Devices Inc (NQ: TAYD )

46.92 -1.08 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Nov 29, 2002 2.540 2.560 2.530 2.540 8,900 -0.15(-5.54%)
Nov 27, 2002 2.689 2.689 2.689 2.689 100 +0.17(+6.71%)
Nov 26, 2002 2.540 2.540 2.520 2.520 500 -0.18(-6.67%)
Nov 25, 2002 2.490 2.700 2.490 2.700 1,900 +0.20(+8.00%)
Nov 22, 2002 2.490 2.510 2.490 2.500 1,100 +0.09(+3.69%)
Nov 21, 2002 2.411 2.411 2.411 2.411 100 +0.03(+1.30%)
Nov 20, 2002 2.380 2.380 2.380 2.380 1,000 +0.06(+2.59%)
Nov 19, 2002 2.490 2.490 2.320 2.320 4,700 -0.03(-1.32%)
Nov 18, 2002 2.351 2.351 2.351 2.351 0 +0.00(+0.00%)
Nov 15, 2002 2.351 2.351 2.351 2.351 0 +0.00(+0.00%)
Nov 14, 2002 2.420 2.440 2.350 2.351 5,700 -0.07(-2.85%)
Nov 13, 2002 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Nov 12, 2002 2.421 2.421 2.420 2.420 600 -0.11(-4.35%)
Nov 11, 2002 2.410 2.530 2.410 2.530 1,900 +0.03(+1.20%)
Nov 08, 2002 2.491 2.500 2.491 2.500 500 +0.06(+2.42%)
Nov 07, 2002 2.550 2.550 2.330 2.441 2,600 -0.06(-2.36%)
Nov 06, 2002 2.630 2.630 2.490 2.500 8,200 -0.01(-0.40%)
Nov 05, 2002 2.491 2.510 2.491 2.510 700 +0.01(+0.40%)
Nov 04, 2002 2.450 2.510 2.400 2.500 15,300 +0.00(+0.00%)
Nov 01, 2002 2.490 2.501 2.410 2.500 12,500 -0.01(-0.40%)
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%)
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.