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 (%)
Mar 27, 2009 2.750 2.590 2.590 2.590 3,100 -0.20(-7.17%)
Mar 26, 2009 2.830 2.850 2.790 2.790 2,400 +0.23(+8.98%)
Mar 25, 2009 2.750 2.820 2.560 2.560 1,400 -0.07(-2.66%)
Mar 23, 2009 2.630 2.630 2.630 2.630 0 +0.28(+11.91%)
Mar 20, 2009 2.350 2.380 2.350 2.350 2,200 +0.00(+0.00%)
Mar 19, 2009 2.330 2.670 2.320 2.350 6,206 +0.03(+1.29%)
Mar 18, 2009 2.340 2.340 2.320 2.320 400 +0.01(+0.43%)
Mar 17, 2009 2.300 2.370 2.300 2.310 2,000 -0.13(-5.33%)
Mar 16, 2009 2.250 2.490 2.250 2.440 14,100 +0.15(+6.55%)
Mar 13, 2009 2.250 2.310 2.250 2.290 6,150 +0.07(+3.15%)
Mar 12, 2009 2.250 2.250 2.220 2.220 1,400 -0.02(-0.89%)
Mar 11, 2009 2.250 2.250 2.210 2.240 1,400 -0.04(-1.75%)
Mar 10, 2009 2.230 2.320 2.150 2.280 17,400 +0.03(+1.33%)
Mar 09, 2009 2.250 2.250 2.250 2.250 1,200 +0.00(+0.00%)
Mar 06, 2009 2.350 2.350 2.250 2.250 1,500 -0.04(-1.75%)
Mar 05, 2009 2.370 2.370 2.260 2.290 4,450 -0.06(-2.55%)
Mar 04, 2009 2.300 2.400 2.300 2.350 5,600 +0.08(+3.52%)
Mar 02, 2009 2.410 2.430 2.270 2.270 5,750 -0.13(-5.42%)
Feb 27, 2009 2.500 2.500 2.400 2.400 1,856 +0.00(+0.00%)
Feb 26, 2009 3.250 3.250 2.400 2.400 10,793 -0.01(-0.41%)
Feb 25, 2009 2.450 2.450 2.410 2.410 300 +0.04(+1.69%)
Feb 23, 2009 2.410 2.370 2.370 2.370 3,500 -0.17(-6.69%)
Feb 20, 2009 2.560 2.700 2.420 2.540 7,019 +0.03(+1.20%)
Feb 19, 2009 2.620 2.620 2.510 2.510 3,438 -0.17(-6.34%)
Feb 18, 2009 2.610 2.770 2.610 2.680 3,100 +0.07(+2.68%)
Feb 17, 2009 2.630 2.630 2.610 2.610 1,080 -0.13(-4.74%)
Feb 13, 2009 2.880 2.880 2.600 2.740 10,066 -0.13(-4.53%)
Feb 12, 2009 2.870 2.970 2.830 2.870 3,300 -0.03(-1.03%)
Feb 11, 2009 2.870 3.250 2.390 2.900 26,300 +0.05(+1.75%)
Feb 10, 2009 3.000 3.000 2.850 2.850 5,410 -0.15(-5.00%)
Feb 09, 2009 3.000 3.000 3.000 3.000 2,280 +0.00(+0.00%)
Feb 06, 2009 2.740 3.000 2.700 3.000 10,702 +0.30(+11.11%)
Feb 05, 2009 2.700 2.700 2.670 2.700 500 +0.00(+0.00%)
Feb 04, 2009 2.660 2.730 2.660 2.700 2,628 +0.07(+2.66%)
Feb 03, 2009 2.900 2.900 2.555 2.630 5,093 -0.25(-8.68%)
Feb 02, 2009 2.510 2.880 2.500 2.880 16,100 +0.35(+13.83%)
Jan 30, 2009 2.560 2.560 2.530 2.530 1,600 -0.37(-12.76%)
Jan 29, 2009 2.890 2.900 2.890 2.900 1,125 +0.20(+7.40%)
Jan 28, 2009 2.700 2.700 2.700 2.700 1,000 +0.10(+3.84%)
Jan 27, 2009 2.610 2.610 2.600 2.600 550 -0.01(-0.38%)
Jan 26, 2009 2.610 2.610 2.550 2.610 1,100 -0.00(-0.00%)
Jan 23, 2009 2.550 2.610 2.413 2.610 3,820 +0.06(+2.35%)
Jan 22, 2009 2.600 2.610 2.550 2.550 3,786 -0.05(-1.92%)
Jan 21, 2009 2.580 2.610 2.580 2.600 2,362 -0.01(-0.38%)
Jan 20, 2009 2.590 2.610 2.590 2.610 1,002 +0.01(+0.38%)
Jan 16, 2009 2.590 2.750 2.590 2.600 3,626 -0.25(-8.77%)
Jan 15, 2009 2.790 2.900 2.790 2.850 3,414 +0.14(+5.17%)
Jan 14, 2009 2.760 2.980 2.710 2.710 7,888 -0.10(-3.56%)
Jan 13, 2009 2.850 3.196 2.770 2.810 4,496 -0.48(-14.59%)
Jan 12, 2009 3.300 3.350 3.290 3.290 1,455 -0.03(-0.90%)
Jan 09, 2009 3.390 3.390 3.320 3.320 1,100 -0.17(-4.87%)
Jan 08, 2009 2.850 3.540 2.820 3.490 7,962 +0.56(+19.11%)
Jan 07, 2009 2.950 2.950 2.770 2.930 2,893 -0.07(-2.33%)
Jan 06, 2009 2.750 3.054 2.750 3.000 6,650 +0.20(+7.14%)
Jan 05, 2009 2.590 3.000 2.590 2.800 8,200 +0.21(+8.11%)
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.