Taylor Devices Inc (NQ: TAYD )

8.850 UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 8.870 9.170 8.850 8.850 4,123 +0.10(+1.14%)
May 18, 2022 8.750 8.750 8.750 8.750 752 -0.39(-4.27%)
May 17, 2022 8.784 9.140 8.784 9.140 334 +0.18(+2.02%)
May 13, 2022 8.959 100 +0.01(+0.10%)
May 12, 2022 8.990 9.080 8.950 8.950 1,348 +0.07(+0.79%)
May 11, 2022 9.175 9.175 8.880 8.880 3,624 -0.35(-3.79%)
May 10, 2022 9.230 9.230 9.230 9.230 172 -0.05(-0.54%)
May 09, 2022 9.150 9.280 9.150 9.280 647 +0.13(+1.42%)
May 03, 2022 9.150 4 -0.05(-0.60%)
May 02, 2022 9.100 9.300 9.100 9.205 2,909 +0.14(+1.60%)
Apr 29, 2022 9.040 9.064 9.020 9.060 1,020 -0.14(-1.52%)
Apr 28, 2022 9.380 9.380 9.200 9.200 4,081 -0.22(-2.34%)
Apr 27, 2022 9.370 9.420 9.370 9.420 206 +0.22(+2.39%)
Apr 26, 2022 9.330 9.340 9.200 9.200 9,947 -0.09(-0.97%)
Apr 25, 2022 9.290 9.290 9.290 9.290 328 -0.06(-0.63%)
Apr 22, 2022 9.340 9.349 9.340 9.349 562 -0.14(-1.48%)
Apr 21, 2022 9.455 9.740 9.455 9.490 5,658 -0.04(-0.42%)
Apr 20, 2022 9.530 9.530 9.530 9.530 153 -0.02(-0.21%)
Apr 19, 2022 9.400 9.550 9.270 9.550 8,198 +0.10(+1.06%)
Apr 18, 2022 9.600 9.600 9.450 9.450 3,328 -0.05(-0.53%)
Apr 14, 2022 9.650 9.650 9.500 9.500 6,799 -0.06(-0.63%)
Apr 13, 2022 9.686 9.686 9.560 9.560 19,775 -0.11(-1.14%)
Apr 12, 2022 9.750 9.750 9.580 9.670 11,240 -0.08(-0.85%)
Apr 11, 2022 9.750 9.800 9.730 9.753 17,630 -0.05(-0.48%)
Apr 08, 2022 9.870 9.870 9.800 9.800 2,885 -0.06(-0.62%)
Apr 06, 2022 9.861 179 +0.09(+0.93%)
Apr 05, 2022 9.800 9.930 9.770 9.770 14,051 -0.02(-0.20%)
Apr 04, 2022 10.000 10.000 9.790 9.790 4,873 -0.03(-0.31%)
Apr 01, 2022 9.790 9.950 9.790 9.820 2,261 -0.08(-0.81%)
Mar 31, 2022 9.980 9.980 9.790 9.900 7,350 -0.23(-2.27%)
Mar 30, 2022 9.900 10.14 9.900 10.13 2,929 +0.22(+2.22%)
Mar 29, 2022 9.810 10.04 9.810 9.910 4,491 -0.07(-0.70%)
Mar 28, 2022 9.950 9.980 9.800 9.980 4,955 +0.06(+0.60%)
Mar 25, 2022 10.07 10.07 9.900 9.920 939 -0.09(-0.90%)
Mar 24, 2022 9.920 10.01 9.900 10.01 1,205 -0.17(-1.67%)
Mar 23, 2022 9.900 10.21 9.810 10.18 27,117 +0.23(+2.31%)
Mar 22, 2022 10.19 10.19 9.930 9.950 2,782 -0.25(-2.45%)
Mar 21, 2022 9.900 10.20 9.900 10.20 1,240 +0.11(+1.09%)
Mar 18, 2022 9.910 10.09 9.910 10.09 1,398 +0.03(+0.30%)
Mar 17, 2022 9.850 10.20 9.850 10.06 4,909 +0.11(+1.11%)
Mar 16, 2022 9.780 10.00 9.780 9.950 2,035 +0.17(+1.74%)
Mar 15, 2022 9.880 9.990 9.770 9.780 2,416 -0.11(-1.11%)
Mar 14, 2022 9.910 10.23 9.870 9.890 1,478 -0.02(-0.20%)
Mar 11, 2022 9.850 10.23 9.850 9.910 4,043 +0.03(+0.30%)
Mar 10, 2022 9.910 10.00 9.870 9.880 2,000 -0.12(-1.20%)
Mar 09, 2022 9.960 10.00 9.910 10.00 2,210 +0.06(+0.60%)
Mar 08, 2022 10.01 10.05 9.940 9.940 874 +0.04(+0.40%)
Mar 07, 2022 9.890 9.900 9.870 9.900 1,530 +0.01(+0.10%)
Mar 04, 2022 10.13 10.13 9.890 9.890 800 -0.21(-2.08%)
Mar 03, 2022 10.10 10.10 10.10 10.10 757 -0.00(-0.02%)
Mar 02, 2022 10.01 10.24 10.01 10.10 1,788 +0.09(+0.92%)
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.