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

Taylor Devices Inc (NQ: TAYD )

50.89 -0.16 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2004 2.300 2.339 2.170 2.320 15,400 +0.17(+7.91%)
Mar 30, 2004 2.201 2.380 2.150 2.150 7,200 -0.10(-4.44%)
Mar 29, 2004 2.170 2.380 2.170 2.250 1,600 -0.11(-4.66%)
Mar 26, 2004 2.201 2.360 2.170 2.360 1,200 +0.02(+0.85%)
Mar 25, 2004 2.490 2.490 2.300 2.340 5,100 +0.03(+1.30%)
Mar 24, 2004 2.490 2.490 2.270 2.310 2,700 -0.09(-3.75%)
Mar 23, 2004 2.150 2.490 2.150 2.400 6,800 +0.21(+9.59%)
Mar 22, 2004 2.300 2.300 2.130 2.190 10,300 -0.07(-3.10%)
Mar 19, 2004 2.260 2.260 2.250 2.260 2,000 -0.12(-5.04%)
Mar 18, 2004 2.410 2.410 2.330 2.380 1,100 -0.02(-0.83%)
Mar 17, 2004 2.400 2.400 2.400 2.400 200 +0.06(+2.56%)
Mar 16, 2004 2.375 2.420 2.340 2.340 600 -0.05(-2.09%)
Mar 15, 2004 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Mar 12, 2004 2.370 2.390 2.370 2.390 600 +0.04(+1.66%)
Mar 11, 2004 2.351 2.351 2.351 2.351 100 -0.13(-5.20%)
Mar 10, 2004 2.260 2.500 2.260 2.480 2,900 -0.02(-0.80%)
Mar 09, 2004 2.390 2.500 2.390 2.500 900 +0.00(+0.00%)
Mar 08, 2004 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Mar 05, 2004 2.200 2.550 2.200 2.500 14,200 +0.03(+1.21%)
Mar 04, 2004 2.450 2.470 2.450 2.470 400 +0.25(+11.26%)
Mar 03, 2004 2.360 2.360 2.220 2.220 1,900 -0.03(-1.33%)
Mar 02, 2004 2.350 2.350 2.250 2.250 6,700 -0.06(-2.60%)
Mar 01, 2004 2.400 2.440 2.310 2.310 4,100 -0.09(-3.75%)
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%)
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.