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 (%)
May 28, 2010 6.060 6.100 5.850 6.030 4,232 -0.03(-0.50%)
May 27, 2010 5.800 6.060 5.800 6.060 3,546 +0.23(+3.94%)
May 26, 2010 5.960 5.960 5.820 5.830 1,020 -0.13(-2.18%)
May 25, 2010 5.675 6.100 5.640 5.960 8,621 +0.33(+5.86%)
May 24, 2010 6.340 6.340 5.617 5.630 2,960 -0.16(-2.76%)
May 21, 2010 6.190 6.190 5.520 5.790 5,430 +0.13(+2.30%)
May 20, 2010 5.810 5.890 5.650 5.660 3,580 -0.33(-5.51%)
May 19, 2010 6.190 6.190 5.800 5.990 5,470 +0.06(+1.01%)
May 18, 2010 5.900 5.990 5.900 5.930 600 +0.03(+0.51%)
May 17, 2010 6.010 6.100 5.850 5.900 7,350 -0.22(-3.59%)
May 14, 2010 6.400 6.400 6.000 6.120 9,969 -0.20(-3.16%)
May 13, 2010 6.290 6.350 6.250 6.320 2,100 +0.12(+1.94%)
May 12, 2010 6.430 6.582 6.100 6.200 9,750 -0.01(-0.16%)
May 11, 2010 6.020 6.210 6.000 6.210 22,534 +0.06(+0.98%)
May 10, 2010 6.330 6.400 6.000 6.150 14,542 +0.15(+2.50%)
May 07, 2010 5.920 6.000 5.910 6.000 4,350 +0.00(+0.00%)
May 06, 2010 5.980 6.200 5.920 6.000 2,675 -0.01(-0.17%)
May 05, 2010 6.237 6.237 5.980 6.010 4,650 -0.04(-0.66%)
May 04, 2010 6.090 6.390 6.050 6.050 9,340 +0.05(+0.83%)
May 03, 2010 6.200 6.332 5.930 6.000 15,973 -0.24(-3.85%)
Apr 30, 2010 6.200 6.340 6.200 6.240 1,527 +0.03(+0.48%)
Apr 29, 2010 6.360 6.360 6.205 6.210 2,193 -0.01(-0.16%)
Apr 28, 2010 6.380 6.420 6.200 6.220 10,755 -0.15(-2.35%)
Apr 27, 2010 6.260 6.390 6.200 6.370 9,440 +0.12(+1.92%)
Apr 26, 2010 6.310 6.430 6.250 6.250 11,595 -0.04(-0.64%)
Apr 23, 2010 5.980 6.350 5.960 6.290 10,409 +0.36(+6.07%)
Apr 22, 2010 5.890 5.980 5.760 5.930 20,410 -0.07(-1.17%)
Apr 21, 2010 6.260 6.270 5.995 6.000 15,080 -0.30(-4.76%)
Apr 20, 2010 6.260 6.300 6.260 6.300 900 +0.05(+0.80%)
Apr 19, 2010 6.350 6.350 6.120 6.250 7,550 -0.10(-1.57%)
Apr 16, 2010 6.350 6.463 6.350 6.350 2,500 -0.02(-0.24%)
Apr 15, 2010 6.710 6.710 6.353 6.365 10,190 -0.15(-2.34%)
Apr 14, 2010 6.800 6.800 6.460 6.518 6,200 -0.08(-1.25%)
Apr 13, 2010 6.500 6.850 6.350 6.600 36,085 +0.08(+1.23%)
Apr 12, 2010 5.844 6.520 5.844 6.520 21,895 +0.60(+10.14%)
Apr 09, 2010 5.980 6.019 5.820 5.920 10,272 -0.08(-1.33%)
Apr 08, 2010 5.900 6.000 5.900 6.000 11,152 +0.18(+3.09%)
Apr 07, 2010 6.000 6.000 5.815 5.820 5,655 -0.18(-3.00%)
Apr 06, 2010 6.000 6.000 5.850 6.000 10,099 +0.08(+1.35%)
Apr 05, 2010 5.980 6.000 5.450 5.920 10,690 +0.57(+10.65%)
Apr 01, 2010 5.520 5.350 5.350 5.350 17,600 -0.40(-6.97%)
Mar 31, 2010 5.980 5.980 5.520 5.751 2,200 +0.00(+0.02%)
Mar 30, 2010 5.990 5.990 5.750 5.750 7,000 -0.15(-2.58%)
Mar 29, 2010 5.935 5.935 5.750 5.902 608 +0.08(+1.41%)
Mar 26, 2010 5.973 5.973 5.700 5.820 6,566 +0.08(+1.39%)
Mar 25, 2010 6.040 6.040 5.680 5.740 2,040 -0.18(-3.04%)
Mar 24, 2010 5.700 6.005 5.700 5.920 13,200 +0.22(+3.91%)
Mar 23, 2010 5.580 5.800 5.580 5.697 6,702 +0.03(+0.48%)
Mar 22, 2010 5.890 5.890 5.520 5.670 5,431 -0.38(-6.28%)
Mar 19, 2010 5.810 6.050 5.380 6.050 13,173 +0.25(+4.22%)
Mar 18, 2010 6.030 6.050 5.710 5.805 9,776 -0.29(-4.83%)
Mar 17, 2010 5.880 6.100 5.860 6.100 8,060 +0.09(+1.45%)
Mar 16, 2010 6.120 6.120 5.860 6.013 5,305 -0.11(-1.75%)
Mar 15, 2010 6.080 6.120 5.860 6.120 20,428 +0.18(+3.03%)
Mar 12, 2010 5.695 5.940 5.647 5.940 18,182 +0.19(+3.30%)
Mar 11, 2010 5.390 5.800 5.380 5.750 2,760 +0.17(+3.05%)
Mar 10, 2010 5.210 5.755 5.210 5.580 11,067 +0.19(+3.53%)
Mar 09, 2010 5.530 5.530 5.258 5.390 5,354 -0.11(-2.00%)
Mar 08, 2010 5.830 5.830 5.388 5.500 7,199 +0.25(+4.76%)
Mar 05, 2010 5.270 5.550 5.250 5.250 17,644 -0.22(-4.02%)
Mar 04, 2010 5.520 5.750 5.460 5.470 26,641 -0.03(-0.55%)
Mar 03, 2010 5.260 5.505 5.260 5.500 17,451 +0.25(+4.76%)
Mar 02, 2010 5.800 5.800 5.250 5.250 5,284 -0.37(-6.58%)
Mar 01, 2010 5.550 6.100 5.310 5.620 70,855 +0.19(+3.50%)
Feb 26, 2010 5.160 5.490 4.910 5.430 9,791 +0.16(+3.13%)
Feb 25, 2010 5.180 5.265 4.970 5.265 2,900 +0.06(+1.25%)
Feb 24, 2010 5.415 5.440 5.010 5.200 500 +0.23(+4.63%)
Feb 23, 2010 5.140 5.150 4.950 4.970 7,088 +0.06(+1.22%)
Feb 22, 2010 4.910 4.910 4.910 4.910 551 -0.14(-2.77%)
Feb 19, 2010 5.140 5.140 5.017 5.050 2,100 -0.05(-0.98%)
Feb 18, 2010 5.100 5.100 4.920 5.100 3,089 -0.07(-1.35%)
Feb 17, 2010 5.240 5.240 5.066 5.170 2,100 +0.07(+1.37%)
Feb 16, 2010 4.989 5.100 4.980 5.100 700 +0.12(+2.41%)
Feb 12, 2010 4.910 4.980 4.980 4.980 900 +0.02(+0.40%)
Feb 11, 2010 5.200 5.200 4.910 4.960 2,801 -0.08(-1.59%)
Feb 10, 2010 5.040 5.040 5.040 5.040 100 +0.01(+0.20%)
Feb 09, 2010 5.090 5.090 4.920 5.030 300 +0.12(+2.44%)
Feb 08, 2010 4.920 4.920 4.910 4.910 200 -0.02(-0.41%)
Feb 05, 2010 4.936 5.000 4.920 4.930 3,600 -0.10(-1.99%)
Feb 04, 2010 4.900 5.200 4.900 5.030 12,774 +0.13(+2.65%)
Feb 03, 2010 4.900 4.960 4.860 4.900 3,700 -0.01(-0.20%)
Feb 02, 2010 5.250 5.250 4.866 4.910 900 -0.06(-1.21%)
Feb 01, 2010 4.710 5.440 4.710 4.970 10,730 +0.07(+1.43%)
Jan 29, 2010 5.190 5.190 4.850 4.900 8,994 +0.02(+0.41%)
Jan 28, 2010 5.063 5.167 4.850 4.880 9,151 -0.27(-5.24%)
Jan 27, 2010 5.050 5.290 5.050 5.150 2,102 -0.02(-0.39%)
Jan 26, 2010 5.200 5.270 5.170 5.170 4,237 +0.00(+0.00%)
Jan 25, 2010 5.540 5.540 5.120 5.170 7,300 -0.03(-0.58%)
Jan 22, 2010 5.560 5.560 5.100 5.200 13,498 -0.32(-5.80%)
Jan 21, 2010 5.600 5.750 5.513 5.520 6,561 -0.11(-1.95%)
Jan 20, 2010 5.710 5.710 5.441 5.630 33,648 +0.13(+2.37%)
Jan 19, 2010 5.740 5.740 5.200 5.500 12,559 +0.31(+5.97%)
Jan 15, 2010 5.100 5.190 5.190 5.190 17,700 +0.19(+3.80%)
Jan 14, 2010 5.190 5.620 5.000 5.000 84,324 -0.12(-2.34%)
Jan 13, 2010 4.990 5.660 4.645 5.120 85,207 +0.67(+15.05%)
Jan 12, 2010 4.450 4.450 4.450 4.450 1,400 +0.00(+0.00%)
Jan 11, 2010 4.510 4.550 4.450 4.450 3,607 +0.00(+0.00%)
Jan 07, 2010 4.500 4.450 4.450 4.450 3,300 +0.00(+0.00%)
Jan 06, 2010 4.630 4.640 4.450 4.450 9,250 +0.00(+0.00%)
Jan 05, 2010 4.600 4.606 4.450 4.450 10,680 -0.19(-4.04%)
Jan 04, 2010 4.645 4.750 4.600 4.638 3,065 +0.03(+0.60%)
Dec 31, 2009 4.720 4.610 4.610 4.610 2,000 -0.12(-2.54%)
Dec 30, 2009 4.610 4.740 4.610 4.730 2,575 +0.13(+2.83%)
Dec 29, 2009 4.555 4.750 4.500 4.600 16,622 -0.08(-1.71%)
Dec 28, 2009 4.550 4.800 4.530 4.680 4,100 +0.11(+2.41%)
Dec 24, 2009 4.800 4.880 4.510 4.570 6,224 -0.23(-4.79%)
Dec 23, 2009 4.550 4.810 4.529 4.800 8,044 +0.10(+2.13%)
Dec 22, 2009 4.550 4.800 4.520 4.700 6,083 +0.18(+3.95%)
Dec 21, 2009 4.800 4.800 4.520 4.522 781 +0.03(+0.70%)
Dec 18, 2009 4.790 4.790 4.490 4.490 4,228 -0.03(-0.66%)
Dec 17, 2009 4.740 4.747 4.500 4.520 3,900 -0.12(-2.59%)
Dec 16, 2009 4.500 4.820 4.500 4.640 7,001 +0.05(+1.09%)
Dec 15, 2009 4.490 4.590 4.490 4.590 1,949 -0.12(-2.55%)
Dec 14, 2009 4.680 4.720 4.680 4.710 600 +0.21(+4.67%)
Dec 11, 2009 4.690 4.690 4.500 4.500 4,200 -0.17(-3.58%)
Dec 10, 2009 4.690 4.690 4.660 4.667 4,490 +0.02(+0.37%)
Dec 09, 2009 4.500 4.670 4.500 4.650 1,539 +0.15(+3.33%)
Dec 07, 2009 4.500 4.500 4.500 4.500 0 +0.01(+0.22%)
Dec 04, 2009 4.500 4.686 4.490 4.490 2,831 -0.11(-2.39%)
Dec 03, 2009 4.600 4.600 4.600 4.600 500 +0.10(+2.22%)
Dec 01, 2009 4.510 4.500 4.500 4.500 900 +0.02(+0.34%)
Nov 30, 2009 4.640 4.640 4.485 4.485 4,130 -0.15(-3.34%)
Nov 27, 2009 4.640 4.640 4.640 4.640 1,100 -0.18(-3.73%)
Nov 25, 2009 4.670 4.820 4.650 4.820 1,258 +0.02(+0.42%)
Nov 24, 2009 4.650 4.800 4.640 4.800 3,775 +0.05(+0.98%)
Nov 23, 2009 4.689 4.762 4.689 4.753 1,125 +0.11(+2.44%)
Nov 20, 2009 4.640 4.640 4.640 4.640 200 -0.01(-0.13%)
Nov 19, 2009 4.660 4.660 4.630 4.646 2,320 -0.18(-3.81%)
Nov 18, 2009 4.740 4.830 4.740 4.830 1,000 +0.08(+1.68%)
Nov 17, 2009 4.600 4.750 4.600 4.750 1,422 +0.20(+4.40%)
Nov 16, 2009 4.720 4.720 4.456 4.550 2,855 +0.00(+0.00%)
Nov 13, 2009 4.670 4.670 4.550 4.550 750 -0.16(-3.39%)
Nov 11, 2009 4.710 4.710 4.710 4.710 0 +0.11(+2.39%)
Nov 09, 2009 4.600 4.600 4.600 4.600 0 -0.00(-0.00%)
Nov 06, 2009 4.600 4.600 4.600 4.600 400 -0.02(-0.42%)
Nov 05, 2009 4.600 4.620 4.600 4.620 600 +0.02(+0.42%)
Nov 04, 2009 4.605 4.605 4.600 4.600 400 -0.12(-2.58%)
Nov 03, 2009 4.600 4.722 4.600 4.722 3,400 +0.27(+6.07%)
Nov 02, 2009 4.500 4.500 4.450 4.452 4,904 -0.01(-0.19%)
Oct 30, 2009 4.590 4.720 4.450 4.460 9,008 -0.04(-0.89%)
Oct 28, 2009 4.500 4.500 4.500 4.500 0 -0.20(-4.26%)
Oct 27, 2009 4.750 4.750 4.500 4.700 12,070 -0.05(-1.05%)
Oct 23, 2009 4.750 4.750 4.750 4.750 0 +0.07(+1.42%)
Oct 22, 2009 4.510 4.684 4.510 4.684 500 +0.18(+4.08%)
Oct 21, 2009 4.510 4.695 4.500 4.500 1,892 -0.02(-0.44%)
Oct 20, 2009 4.510 4.530 4.510 4.520 800 -0.32(-6.61%)
Oct 19, 2009 4.500 4.840 4.500 4.840 2,000 +0.06(+1.25%)
Oct 16, 2009 4.530 4.780 4.530 4.780 1,058 -0.12(-2.45%)
Oct 15, 2009 4.460 4.950 4.460 4.900 7,879 +0.34(+7.46%)
Oct 14, 2009 4.240 4.800 4.150 4.560 30,280 +0.61(+15.44%)
Oct 13, 2009 3.950 3.950 3.950 3.950 1,456 +0.00(+0.00%)
Oct 12, 2009 3.960 3.980 3.950 3.950 1,400 -0.00(-0.00%)
Oct 09, 2009 3.950 3.950 3.950 3.950 250 +0.00(+0.00%)
Oct 08, 2009 4.150 4.180 3.920 3.950 9,150 -0.40(-9.19%)
Oct 07, 2009 4.445 4.500 4.168 4.350 3,400 +0.24(+5.84%)
Oct 06, 2009 4.220 4.260 4.110 4.110 4,300 -0.11(-2.61%)
Oct 05, 2009 4.220 4.220 4.215 4.220 2,722 +0.11(+2.68%)
Oct 02, 2009 4.120 4.120 4.110 4.110 599 -0.14(-3.29%)
Oct 01, 2009 4.280 4.500 4.250 4.250 9,850 -0.01(-0.23%)
Sep 30, 2009 4.650 4.650 4.260 4.260 13,600 -0.32(-6.99%)
Sep 29, 2009 4.250 5.500 4.250 4.580 61,192 +0.20(+4.57%)
Sep 28, 2009 4.377 4.380 4.377 4.380 500 +0.08(+1.86%)
Sep 25, 2009 4.120 4.300 4.020 4.300 6,600 +0.30(+7.50%)
Sep 24, 2009 3.940 4.115 3.900 4.000 2,300 +0.00(+0.00%)
Sep 22, 2009 3.970 4.000 4.000 4.000 12,500 -0.20(-4.65%)
Sep 21, 2009 3.750 4.290 3.750 4.195 23,939 +0.60(+16.53%)
Sep 18, 2009 3.690 3.875 3.600 3.600 7,019 -0.14(-3.74%)
Sep 17, 2009 3.660 3.750 3.660 3.740 7,490 +0.14(+3.89%)
Sep 16, 2009 3.710 3.710 3.600 3.600 10,952 +0.09(+2.56%)
Sep 14, 2009 3.510 3.510 3.510 3.510 800 -0.01(-0.28%)
Sep 11, 2009 3.500 3.550 3.500 3.520 4,318 -0.00(-0.10%)
Sep 10, 2009 3.570 3.570 3.500 3.523 7,038 -0.05(-1.31%)
Sep 09, 2009 3.530 3.570 3.530 3.570 1,500 +0.04(+1.13%)
Sep 08, 2009 3.410 3.530 3.300 3.530 4,420 -0.01(-0.28%)
Sep 04, 2009 3.500 3.540 3.410 3.540 5,250 +0.04(+1.14%)
Sep 03, 2009 3.500 3.500 3.500 3.500 300 +0.15(+4.48%)
Sep 02, 2009 3.510 3.520 3.350 3.350 3,728 -0.11(-3.18%)
Sep 01, 2009 3.500 3.510 3.400 3.460 3,558 -0.13(-3.62%)
Aug 31, 2009 3.620 3.750 3.590 3.590 13,498 -0.06(-1.64%)
Aug 28, 2009 3.650 3.700 3.580 3.650 14,280 +0.30(+8.96%)
Aug 27, 2009 3.350 3.350 3.350 3.350 4,000 -0.02(-0.59%)
Aug 26, 2009 3.280 3.540 3.270 3.370 2,400 +0.23(+7.32%)
Aug 25, 2009 3.410 3.410 3.140 3.140 3,298 -0.06(-1.88%)
Aug 24, 2009 3.200 3.200 3.200 3.200 1,500 -0.22(-6.43%)
Aug 21, 2009 3.200 3.420 3.200 3.420 2,430 +0.28(+8.92%)
Aug 20, 2009 3.220 3.220 3.140 3.140 6,218 -0.08(-2.48%)
Aug 19, 2009 3.300 3.300 3.220 3.220 917 -0.10(-3.01%)
Aug 18, 2009 3.330 3.330 3.300 3.320 1,570 +0.02(+0.61%)
Aug 17, 2009 3.400 3.400 3.300 3.300 7,379 -0.11(-3.23%)
Aug 14, 2009 3.410 3.410 3.410 3.410 700 -0.11(-3.20%)
Aug 13, 2009 3.600 3.600 3.523 3.523 589 +0.01(+0.36%)
Aug 11, 2009 3.400 3.510 3.510 3.510 2,800 +0.20(+6.04%)
Aug 10, 2009 3.300 3.400 3.300 3.310 4,623 +0.01(+0.31%)
Aug 07, 2009 3.300 3.300 3.300 3.300 3,100 +0.00(+0.00%)
Aug 06, 2009 3.260 3.300 3.250 3.300 16,500 +0.05(+1.54%)
Aug 05, 2009 3.260 3.260 3.250 3.250 2,100 -0.01(-0.31%)
Aug 04, 2009 3.200 3.270 3.200 3.260 3,029 -0.13(-3.83%)
Aug 03, 2009 3.200 3.390 3.150 3.390 11,851 +0.19(+5.94%)
Jul 31, 2009 3.200 3.200 3.200 3.200 3,600 +0.00(+0.00%)
Jul 30, 2009 3.180 3.200 3.180 3.200 6,878 +0.00(+0.00%)
Jul 29, 2009 3.190 3.200 3.190 3.200 4,400 +0.00(+0.00%)
Jul 28, 2009 3.360 3.360 3.100 3.200 9,190 +0.00(+0.00%)
Jul 27, 2009 3.200 3.380 3.015 3.200 11,829 -0.05(-1.54%)
Jul 24, 2009 3.290 3.290 3.200 3.250 4,458 +0.00(+0.00%)
Jul 23, 2009 3.571 3.571 3.250 3.250 200 -0.01(-0.31%)
Jul 22, 2009 3.200 3.260 3.200 3.260 6,200 +0.06(+1.87%)
Jul 21, 2009 3.320 3.320 3.200 3.200 2,100 -0.10(-3.03%)
Jul 20, 2009 3.370 3.380 3.300 3.300 1,600 -0.07(-2.08%)
Jul 17, 2009 3.300 3.370 3.300 3.370 3,831 +0.05(+1.51%)
Jul 16, 2009 3.370 3.370 3.320 3.320 500 -0.05(-1.48%)
Jul 15, 2009 3.320 3.370 3.320 3.370 900 +0.05(+1.51%)
Jul 13, 2009 3.320 3.320 3.320 3.320 3,900 +0.02(+0.61%)
Jul 10, 2009 3.600 3.600 3.300 3.300 6,400 -0.30(-8.33%)
Jul 09, 2009 3.440 3.715 3.300 3.600 9,003 +0.39(+12.15%)
Jul 08, 2009 3.200 3.430 3.200 3.210 6,126 -0.04(-1.23%)
Jul 02, 2009 3.290 3.250 3.250 3.250 1,600 -0.05(-1.52%)
Jul 01, 2009 3.340 3.340 3.080 3.300 4,850 +0.27(+8.91%)
Jun 30, 2009 3.170 3.360 3.030 3.030 1,700 -0.09(-2.88%)
Jun 29, 2009 3.100 3.120 3.100 3.120 1,100 -0.08(-2.50%)
Jun 26, 2009 3.200 3.300 3.200 3.200 5,600 +0.12(+3.90%)
Jun 24, 2009 3.010 3.080 3.080 3.080 7,000 +0.06(+2.07%)
Jun 23, 2009 3.010 3.100 3.010 3.018 1,572 -0.00(-0.08%)
Jun 22, 2009 3.070 3.136 3.000 3.020 5,305 -0.13(-4.13%)
Jun 19, 2009 3.150 3.160 3.150 3.150 2,900 +0.00(+0.00%)
Jun 18, 2009 3.170 3.320 3.150 3.150 1,301 -0.25(-7.35%)
Jun 17, 2009 3.400 3.400 3.140 3.400 4,626 +0.00(+0.00%)
Jun 16, 2009 3.274 3.400 3.220 3.400 5,420 +0.20(+6.25%)
Jun 12, 2009 3.150 3.215 3.150 3.200 2,046 -0.05(-1.54%)
Jun 11, 2009 3.320 3.320 3.250 3.250 3,600 -0.17(-4.97%)
Jun 09, 2009 3.420 3.420 3.420 3.420 0 +0.29(+9.20%)
Jun 08, 2009 3.400 3.420 3.090 3.132 9,871 -0.17(-5.09%)
Jun 05, 2009 3.300 3.320 3.170 3.300 4,361 +0.22(+7.14%)
Jun 04, 2009 2.830 3.080 2.820 3.080 1,650 -0.07(-2.22%)
Jun 03, 2009 3.290 3.290 3.130 3.150 500 -0.08(-2.48%)
Jun 02, 2009 3.070 3.310 2.780 3.230 3,611 +0.30(+10.24%)
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.