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

Taylor Devices Inc (NQ: TAYD )

50.92 +3.39 (+7.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2004 2.280 2.280 2.280 2.280 1,500 -0.01(-0.44%)
Jun 29, 2004 2.290 2.290 2.290 2.290 500 +0.00(+0.00%)
Jun 28, 2004 2.340 2.340 2.290 2.290 300 +0.09(+4.09%)
Jun 25, 2004 2.200 2.250 2.200 2.200 4,700 -0.04(-1.79%)
Jun 24, 2004 2.240 2.240 2.230 2.240 800 +0.01(+0.45%)
Jun 23, 2004 2.230 2.230 2.229 2.230 1,700 +0.03(+1.36%)
Jun 22, 2004 2.210 2.230 2.200 2.200 8,500 -0.01(-0.45%)
Jun 21, 2004 2.200 2.240 2.200 2.210 7,700 +0.01(+0.45%)
Jun 18, 2004 2.240 2.240 2.200 2.200 8,200 -0.02(-0.90%)
Jun 17, 2004 2.220 2.220 2.181 2.220 7,200 +0.00(+0.00%)
Jun 16, 2004 2.180 2.220 2.160 2.220 5,100 +0.00(+0.00%)
Jun 15, 2004 2.180 2.220 2.180 2.220 600 +0.00(+0.00%)
Jun 14, 2004 2.220 2.220 2.180 2.220 3,400 -0.02(-0.89%)
Jun 10, 2004 2.240 2.240 2.180 2.240 6,100 +0.00(+0.00%)
Jun 09, 2004 2.240 2.240 2.240 2.240 500 +0.02(+0.90%)
Jun 08, 2004 2.220 2.220 2.220 2.220 1,000 +0.00(+0.00%)
Jun 07, 2004 2.230 2.270 2.180 2.220 4,800 +0.02(+0.91%)
Jun 04, 2004 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Jun 03, 2004 2.210 2.250 2.150 2.200 10,600 -0.03(-1.35%)
Jun 02, 2004 2.300 2.300 2.230 2.230 800 -0.01(-0.45%)
Jun 01, 2004 2.260 2.260 2.240 2.240 2,900 -0.02(-0.88%)
May 28, 2004 2.260 2.260 2.260 2.260 0 +0.00(+0.00%)
May 27, 2004 2.260 2.260 2.260 2.260 0 +0.00(+0.00%)
May 26, 2004 2.260 2.260 2.260 2.260 100 -0.04(-1.74%)
May 25, 2004 2.240 2.300 2.220 2.300 1,600 +0.04(+1.77%)
May 24, 2004 2.230 2.260 2.230 2.260 1,000 -0.06(-2.59%)
May 21, 2004 2.270 2.320 2.270 2.320 5,600 +0.06(+2.65%)
May 20, 2004 2.350 2.350 2.200 2.260 6,100 -0.07(-3.00%)
May 19, 2004 2.330 2.330 2.330 2.330 100 +0.07(+3.10%)
May 18, 2004 2.300 2.300 2.260 2.260 2,300 +0.01(+0.44%)
May 17, 2004 2.340 2.340 2.200 2.250 8,900 -0.03(-1.32%)
May 14, 2004 2.280 2.280 2.260 2.280 11,100 +0.02(+0.88%)
May 13, 2004 2.300 2.300 2.260 2.260 1,900 -0.04(-1.74%)
May 12, 2004 2.260 2.360 2.260 2.300 12,200 -0.06(-2.54%)
May 11, 2004 2.420 2.420 2.360 2.360 2,100 +0.00(+0.00%)
May 10, 2004 2.370 2.370 2.300 2.360 4,000 -0.05(-2.07%)
May 07, 2004 2.410 2.410 2.390 2.410 2,700 -0.01(-0.41%)
May 06, 2004 2.500 2.500 2.350 2.420 7,400 -0.09(-3.59%)
May 05, 2004 2.530 2.570 2.510 2.510 4,200 +0.06(+2.45%)
May 04, 2004 2.410 2.520 2.410 2.450 2,200 +0.07(+2.94%)
May 03, 2004 2.450 2.510 2.380 2.380 4,500 +0.00(+0.00%)
Apr 30, 2004 2.400 2.700 2.380 2.380 17,900 -0.27(-10.19%)
Apr 29, 2004 2.730 2.800 2.540 2.650 35,200 -0.17(-6.03%)
Apr 28, 2004 2.730 2.870 2.630 2.820 22,400 +0.09(+3.30%)
Apr 27, 2004 2.580 2.810 2.580 2.730 21,100 +0.13(+5.00%)
Apr 26, 2004 2.790 2.790 2.410 2.600 56,900 -0.14(-5.11%)
Apr 23, 2004 2.530 3.430 2.530 2.740 74,200 +0.09(+3.40%)
Apr 22, 2004 2.770 2.860 2.600 2.650 33,500 -0.31(-10.47%)
Apr 21, 2004 3.280 3.370 2.620 2.960 153,000 -0.25(-7.79%)
Apr 20, 2004 2.410 3.490 2.410 3.210 300,500 +0.82(+34.31%)
Apr 19, 2004 2.240 2.410 2.170 2.390 9,500 +0.13(+5.75%)
Apr 16, 2004 2.250 2.400 2.100 2.260 28,100 -0.03(-1.31%)
Apr 15, 2004 2.310 2.450 2.290 2.290 10,200 -0.02(-0.87%)
Apr 14, 2004 2.369 2.369 2.310 2.310 400 +0.06(+2.67%)
Apr 13, 2004 2.250 2.250 2.250 2.250 200 -0.10(-4.26%)
Apr 12, 2004 2.300 2.350 2.300 2.350 5,400 +0.10(+4.44%)
Apr 08, 2004 2.240 2.310 2.200 2.250 9,300 +0.11(+5.14%)
Apr 07, 2004 2.190 2.200 2.120 2.140 2,900 -0.06(-2.73%)
Apr 06, 2004 2.240 2.240 2.200 2.200 1,000 -0.06(-2.65%)
Apr 05, 2004 2.240 2.260 2.120 2.260 5,800 +0.01(+0.44%)
Apr 02, 2004 2.130 2.310 2.130 2.250 3,200 -0.02(-0.88%)
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.