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 (%)
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%)
Nov 01, 2004 2.160 2.300 2.160 2.250 2,000 +0.13(+6.13%)
Oct 29, 2004 2.070 2.120 2.070 2.120 1,200 +0.03(+1.44%)
Oct 28, 2004 2.140 2.180 2.080 2.090 3,500 -0.05(-2.34%)
Oct 27, 2004 2.250 2.250 2.060 2.140 25,200 -0.05(-2.28%)
Oct 26, 2004 2.220 2.220 2.160 2.190 7,600 -0.09(-3.95%)
Oct 25, 2004 2.270 2.350 2.210 2.280 5,100 +0.02(+0.88%)
Oct 22, 2004 2.320 2.320 2.260 2.260 4,300 -0.06(-2.59%)
Oct 21, 2004 2.280 2.320 2.280 2.320 5,300 +0.13(+5.98%)
Oct 20, 2004 2.171 2.239 2.110 2.189 14,200 -0.06(-2.71%)
Oct 19, 2004 2.160 2.250 2.160 2.250 1,400 +0.01(+0.45%)
Oct 18, 2004 2.301 2.320 2.190 2.240 16,100 -0.02(-0.88%)
Oct 15, 2004 2.690 2.790 2.250 2.260 15,400 -0.29(-11.37%)
Oct 14, 2004 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Oct 13, 2004 2.550 2.550 2.550 2.550 600 -0.13(-4.82%)
Oct 12, 2004 2.400 2.679 2.400 2.679 600 -0.03(-1.11%)
Oct 11, 2004 2.709 2.709 2.709 2.709 0 +0.00(+0.00%)
Oct 08, 2004 2.709 2.709 2.709 2.709 0 +0.00(+0.00%)
Oct 07, 2004 2.650 2.709 2.450 2.709 6,500 -0.02(-0.73%)
Oct 06, 2004 2.750 2.750 2.660 2.729 10,900 -0.04(-1.44%)
Oct 05, 2004 2.760 2.770 2.760 2.769 4,200 +0.07(+2.56%)
Oct 04, 2004 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
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.