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

Taylor Devices Inc (NQ: TAYD )

46.92 UNCHANGED
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 (%)
Jun 07, 2024 47.55 49.02 46.92 46.92 9,346 -1.08(-2.25%)
Jun 06, 2024 47.04 49.09 47.04 48.00 8,915 +1.41(+3.03%)
Jun 05, 2024 48.20 48.20 46.23 46.59 16,198 -0.02(-0.04%)
Jun 04, 2024 48.60 48.60 46.24 46.61 13,336 -0.80(-1.69%)
Jun 03, 2024 51.72 51.72 45.98 47.41 31,650 -3.51(-6.89%)
May 31, 2024 46.82 51.04 46.82 50.92 35,635 +3.39(+7.13%)
May 30, 2024 48.39 48.56 47.53 47.53 11,847 -0.29(-0.61%)
May 29, 2024 45.37 48.45 45.37 47.82 21,936 +1.98(+4.32%)
May 28, 2024 48.21 49.83 43.92 45.84 34,855 -2.08(-4.34%)
May 24, 2024 51.25 53.23 47.59 47.92 40,296 -4.09(-7.86%)
May 23, 2024 50.45 52.51 49.85 52.01 27,315 +1.45(+2.87%)
May 22, 2024 52.80 53.59 50.20 50.56 43,853 -2.87(-5.37%)
May 21, 2024 51.27 53.43 50.03 53.43 15,424 +2.16(+4.21%)
May 20, 2024 50.23 51.72 48.82 51.27 28,935 +0.38(+0.75%)
May 17, 2024 50.73 52.74 49.63 50.89 20,890 -0.16(-0.31%)
May 16, 2024 53.45 53.81 50.80 51.05 28,511 -0.33(-0.64%)
May 15, 2024 52.30 52.85 50.33 51.38 15,445 -0.52(-1.00%)
May 14, 2024 48.43 52.00 48.43 51.90 23,844 +3.59(+7.43%)
May 13, 2024 47.62 49.93 46.72 48.31 19,119 +0.69(+1.45%)
May 10, 2024 48.67 48.67 46.39 47.62 16,637 -0.43(-0.89%)
May 09, 2024 47.75 49.56 47.21 48.05 14,684 +0.11(+0.23%)
May 08, 2024 44.96 48.33 44.62 47.94 21,460 +3.14(+7.02%)
May 07, 2024 42.76 45.00 41.69 44.80 27,663 +1.59(+3.69%)
May 06, 2024 49.54 50.00 39.25 43.20 97,313 -6.66(-13.36%)
May 03, 2024 51.00 54.99 49.16 49.86 18,617 -0.74(-1.46%)
May 02, 2024 53.16 53.50 50.60 50.60 12,862 -2.90(-5.42%)
May 01, 2024 51.26 53.50 51.09 53.50 16,198 +3.86(+7.78%)
Apr 30, 2024 52.27 53.18 49.11 49.64 13,700 -3.30(-6.23%)
Apr 29, 2024 51.83 53.45 51.82 52.94 11,624 +1.11(+2.14%)
Apr 26, 2024 52.58 52.97 51.59 51.83 10,119 -0.59(-1.13%)
Apr 25, 2024 51.61 52.73 50.69 52.42 14,997 -0.59(-1.11%)
Apr 24, 2024 54.50 54.50 52.26 53.01 17,872 -0.77(-1.43%)
Apr 23, 2024 51.00 54.21 50.50 53.78 26,063 +3.08(+6.07%)
Apr 22, 2024 48.48 52.05 48.48 50.70 21,754 +2.97(+6.22%)
Apr 19, 2024 46.63 47.74 45.23 47.73 16,455 +1.10(+2.36%)
Apr 18, 2024 47.50 48.45 45.54 46.63 26,025 -1.08(-2.26%)
Apr 17, 2024 47.80 49.39 46.75 47.71 16,574 -0.28(-0.58%)
Apr 16, 2024 46.00 48.37 45.21 47.99 19,448 +1.10(+2.35%)
Apr 15, 2024 45.58 49.58 45.58 46.89 33,531 +0.90(+1.96%)
Apr 12, 2024 50.66 50.66 45.00 45.99 26,706 -5.36(-10.44%)
Apr 11, 2024 52.23 53.08 50.09 51.35 16,762 +0.21(+0.41%)
Apr 10, 2024 51.50 51.77 50.30 51.14 17,992 -0.39(-0.76%)
Apr 09, 2024 50.32 53.32 48.21 51.53 45,070 +0.13(+0.25%)
Apr 08, 2024 61.25 61.25 50.00 51.40 60,141 -9.40(-15.46%)
Apr 05, 2024 54.51 61.70 54.51 60.80 48,229 +5.81(+10.57%)
Apr 04, 2024 55.50 59.50 54.01 54.99 68,459 -0.15(-0.27%)
Apr 03, 2024 52.36 56.83 51.69 55.14 46,126 +2.65(+5.05%)
Apr 02, 2024 51.41 53.41 47.63 52.49 32,071 +1.76(+3.47%)
Apr 01, 2024 50.70 53.50 48.66 50.73 71,703 +0.96(+1.93%)
Mar 28, 2024 45.00 52.00 44.10 49.77 58,434 +5.99(+13.68%)
Mar 27, 2024 43.60 43.78 43.02 43.78 4,145 +0.13(+0.30%)
Mar 26, 2024 43.95 44.20 43.17 43.65 9,960 -0.30(-0.68%)
Mar 25, 2024 43.77 43.99 43.12 43.95 8,183 -0.23(-0.52%)
Mar 22, 2024 43.41 44.24 42.55 44.18 15,919 +1.18(+2.74%)
Mar 21, 2024 42.66 43.00 42.16 43.00 5,731 +0.10(+0.23%)
Mar 20, 2024 40.75 42.90 40.75 42.90 17,282 -0.03(-0.07%)
Mar 19, 2024 42.20 44.00 42.00 42.93 16,528 +0.52(+1.23%)
Mar 18, 2024 44.70 45.25 41.91 42.41 32,729 -3.30(-7.22%)
Mar 15, 2024 42.25 45.71 41.95 45.71 49,504 +3.26(+7.68%)
Mar 14, 2024 41.03 42.50 41.03 42.45 10,177 +0.27(+0.64%)
Mar 13, 2024 41.73 42.36 40.24 42.18 11,654 +0.26(+0.62%)
Mar 12, 2024 41.45 42.64 40.93 41.92 12,226 +0.33(+0.79%)
Mar 11, 2024 41.92 42.21 39.46 41.59 17,966 -0.18(-0.43%)
Mar 08, 2024 42.50 45.37 40.15 41.77 50,586 +0.12(+0.29%)
Mar 07, 2024 37.67 42.01 37.67 41.65 59,301 +3.64(+9.58%)
Mar 06, 2024 34.65 38.90 34.65 38.01 33,218 +3.78(+11.04%)
Mar 05, 2024 34.54 35.35 33.70 34.23 8,179 -1.02(-2.89%)
Mar 04, 2024 36.15 36.15 34.43 35.25 11,598 -0.90(-2.49%)
Mar 01, 2024 35.42 36.90 35.42 36.15 8,392 +0.17(+0.47%)
Feb 29, 2024 36.37 36.99 35.98 35.98 14,004 -0.38(-1.05%)
Feb 28, 2024 34.93 36.36 34.37 36.36 13,655 +2.86(+8.54%)
Feb 27, 2024 34.05 35.26 32.00 33.50 17,081 -0.97(-2.81%)
Feb 26, 2024 35.09 35.25 34.12 34.47 15,021 -0.94(-2.65%)
Feb 23, 2024 34.98 35.49 34.88 35.41 9,073 +0.86(+2.49%)
Feb 22, 2024 35.75 35.75 34.34 34.55 8,507 -1.83(-5.03%)
Feb 21, 2024 36.43 37.00 36.00 36.38 15,076 -0.61(-1.65%)
Feb 20, 2024 37.50 37.50 36.00 36.99 16,199 -0.41(-1.10%)
Feb 16, 2024 37.00 37.43 35.99 37.40 10,678 +0.79(+2.16%)
Feb 15, 2024 36.69 37.32 35.58 36.61 9,773 -0.53(-1.43%)
Feb 14, 2024 36.65 37.39 33.75 37.14 11,132 +0.49(+1.34%)
Feb 13, 2024 36.88 37.00 33.96 36.65 11,619 +0.40(+1.10%)
Feb 12, 2024 36.00 36.98 35.25 36.25 10,047 -0.03(-0.08%)
Feb 09, 2024 33.92 36.47 33.92 36.28 18,451 +2.03(+5.93%)
Feb 08, 2024 34.10 34.25 33.77 34.25 15,750 +0.60(+1.78%)
Feb 07, 2024 33.00 34.25 32.74 33.65 17,738 +0.99(+3.03%)
Feb 06, 2024 31.60 32.76 31.20 32.66 16,497 +0.68(+2.13%)
Feb 05, 2024 31.99 31.99 30.55 31.98 10,246 -0.01(-0.03%)
Feb 02, 2024 31.21 31.99 29.95 31.99 4,700 +0.59(+1.88%)
Feb 01, 2024 30.99 31.91 30.91 31.40 7,798 +0.60(+1.95%)
Jan 31, 2024 31.62 31.62 30.61 30.80 7,218 -0.79(-2.50%)
Jan 30, 2024 30.65 31.86 29.26 31.59 9,705 +1.07(+3.51%)
Jan 29, 2024 30.66 31.00 29.95 30.52 13,061 +0.03(+0.10%)
Jan 26, 2024 31.90 31.90 30.31 30.49 7,187 -1.12(-3.54%)
Jan 25, 2024 32.00 32.00 30.50 31.61 9,023 +0.01(+0.03%)
Jan 24, 2024 30.65 31.84 30.65 31.60 9,162 +1.00(+3.27%)
Jan 23, 2024 31.40 31.50 30.54 30.60 8,304 -0.65(-2.08%)
Jan 22, 2024 29.97 31.29 29.97 31.25 12,360 +1.05(+3.48%)
Jan 19, 2024 30.24 30.36 27.82 30.20 14,051 -0.27(-0.89%)
Jan 18, 2024 31.79 32.06 28.92 30.47 44,289 -1.40(-4.39%)
Jan 17, 2024 29.31 32.29 28.94 31.87 38,485 +2.62(+8.98%)
Jan 16, 2024 28.50 29.50 28.23 29.25 49,134 +0.94(+3.30%)
Jan 12, 2024 28.21 28.62 27.51 28.31 13,151 +0.24(+0.86%)
Jan 11, 2024 28.45 28.70 27.09 28.07 25,294 +0.26(+0.93%)
Jan 10, 2024 24.02 28.65 24.02 27.81 76,069 +4.24(+17.99%)
Jan 09, 2024 23.15 23.94 23.15 23.57 5,314 +0.38(+1.64%)
Jan 08, 2024 22.22 23.25 22.22 23.19 5,244 +0.99(+4.46%)
Jan 05, 2024 21.99 22.55 21.99 22.20 2,199 +0.21(+0.98%)
Jan 04, 2024 22.64 22.66 21.98 21.98 15,918 -1.07(-4.62%)
Jan 03, 2024 23.23 23.25 22.66 23.05 2,299 +0.39(+1.72%)
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.