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

Taylor Devices Inc (NQ: TAYD )

48.31 +0.31 (+0.66%)
Streaming Delayed Price Updated: 1:39 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 (%)
Feb 27, 2004 2.400 2.400 2.400 2.400 400 -0.02(-0.83%)
Feb 26, 2004 2.410 2.440 2.410 2.420 2,600 +0.03(+1.26%)
Feb 25, 2004 2.490 2.490 2.390 2.390 10,700 -0.07(-2.85%)
Feb 24, 2004 2.480 2.490 2.460 2.460 6,300 +0.00(+0.00%)
Feb 23, 2004 2.450 2.460 2.400 2.460 7,600 +0.01(+0.37%)
Feb 20, 2004 2.451 2.451 2.451 2.451 200 +0.03(+1.28%)
Feb 19, 2004 2.460 2.460 2.420 2.420 1,400 -0.04(-1.63%)
Feb 18, 2004 2.480 2.480 2.400 2.460 2,200 +0.06(+2.50%)
Feb 17, 2004 2.490 2.500 2.400 2.400 13,000 -0.07(-2.83%)
Feb 13, 2004 2.400 2.470 2.400 2.470 3,600 +0.04(+1.60%)
Feb 12, 2004 2.431 2.431 2.431 2.431 200 -0.13(-5.04%)
Feb 11, 2004 2.560 2.560 2.450 2.560 2,600 +0.14(+5.74%)
Feb 10, 2004 2.421 2.421 2.421 2.421 0 +0.00(+0.00%)
Feb 09, 2004 2.495 2.495 2.421 2.421 800 -0.15(-5.76%)
Feb 06, 2004 2.590 2.590 2.550 2.569 2,200 +0.04(+1.54%)
Feb 05, 2004 2.460 2.530 2.460 2.530 3,100 -0.01(-0.39%)
Feb 04, 2004 2.540 2.540 2.540 2.540 100 +0.06(+2.42%)
Feb 03, 2004 2.500 2.500 2.460 2.480 6,800 -0.01(-0.40%)
Feb 02, 2004 2.540 2.540 2.490 2.490 900 -0.04(-1.58%)
Jan 30, 2004 2.470 2.530 2.470 2.530 3,300 +0.04(+1.61%)
Jan 29, 2004 2.500 2.500 2.480 2.490 700 -0.06(-2.35%)
Jan 28, 2004 2.500 2.550 2.500 2.550 1,700 -0.01(-0.39%)
Jan 27, 2004 2.540 2.560 2.530 2.560 6,300 +0.05(+1.99%)
Jan 26, 2004 2.470 2.530 2.470 2.510 600 -0.04(-1.57%)
Jan 23, 2004 2.420 2.600 2.420 2.550 23,100 +0.08(+3.24%)
Jan 22, 2004 2.470 2.470 2.420 2.470 2,100 +0.07(+2.92%)
Jan 21, 2004 2.470 2.470 2.400 2.400 1,000 +0.02(+0.84%)
Jan 20, 2004 2.391 2.391 2.360 2.380 1,600 -0.01(-0.42%)
Jan 16, 2004 2.390 2.390 2.390 2.390 100 -0.02(-0.87%)
Jan 15, 2004 2.400 2.620 2.350 2.411 2,444 -0.01(-0.37%)
Jan 14, 2004 2.500 2.500 2.420 2.420 36,810 -0.09(-3.62%)
Jan 13, 2004 2.700 2.700 2.511 2.511 819 -0.10(-3.79%)
Jan 12, 2004 2.610 2.630 2.610 2.610 3,655 +0.00(+0.00%)
Jan 09, 2004 2.450 2.900 2.450 2.610 18,091 +0.10(+3.98%)
Jan 08, 2004 2.760 2.760 2.420 2.510 8,550 -0.18(-6.69%)
Jan 07, 2004 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
Jan 06, 2004 2.770 2.780 2.660 2.690 8,400 -0.18(-6.27%)
Jan 02, 2004 2.610 2.870 2.610 2.870 12,700 +0.27(+10.38%)
Dec 31, 2003 2.600 2.800 2.600 2.600 9,200 -0.01(-0.38%)
Dec 30, 2003 2.630 2.630 2.550 2.610 3,535 -0.01(-0.38%)
Dec 29, 2003 2.710 2.710 2.560 2.620 1,900 -0.12(-4.38%)
Dec 26, 2003 2.700 2.800 2.700 2.740 4,600 -0.05(-1.79%)
Dec 24, 2003 2.651 2.790 2.650 2.790 3,600 +0.04(+1.45%)
Dec 23, 2003 2.560 2.750 2.510 2.750 16,505 +0.03(+1.10%)
Dec 22, 2003 2.400 2.720 2.400 2.720 15,100 +0.31(+12.82%)
Dec 19, 2003 2.630 2.630 2.400 2.411 18,350 +0.00(+0.04%)
Dec 18, 2003 2.411 2.411 2.410 2.410 2,584 +0.00(+0.00%)
Dec 17, 2003 2.410 2.410 2.410 2.410 242 -0.00(-0.04%)
Dec 16, 2003 2.411 2.411 2.411 2.411 200 +0.01(+0.46%)
Dec 15, 2003 2.400 2.400 2.400 2.400 702 +0.05(+2.13%)
Dec 12, 2003 2.350 2.350 2.350 2.350 0 -0.05(-2.08%)
Dec 11, 2003 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Dec 10, 2003 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Dec 09, 2003 2.520 2.521 2.400 2.400 2,420 -0.12(-4.76%)
Dec 08, 2003 2.530 2.610 2.520 2.520 1,500 -0.01(-0.40%)
Dec 05, 2003 2.530 2.680 2.680 2.530 4,650 +0.00(+0.00%)
Dec 04, 2003 2.540 2.550 2.530 2.530 3,395 +0.00(+0.00%)
Dec 03, 2003 2.500 2.530 2.500 2.530 1,300 +0.03(+1.20%)
Dec 02, 2003 2.500 2.500 2.500 2.500 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.