$19.75 +0.15 (%) Taylor Devices Inc - NASDAQ

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAYD historical data

Date Open High Low Close Volume
9/29/201618.9819.6018.9119.6010,370
9/28/201619.1519.4318.7718.778,105
9/27/201619.0819.5018.9019.153,866
9/26/201619.2419.2418.8719.081,400
9/23/201619.0919.2618.9519.261,016
9/22/201619.2719.7018.9618.961,858
9/21/201619.2719.5219.2019.253,281
9/20/201619.5219.5218.8719.331,151
9/19/201619.0219.4618.9019.441,607
9/16/201619.3019.4518.8819.4547,732
9/15/201618.9819.3018.8619.246,587
9/14/201619.0819.3018.2419.1418,884
9/13/201619.4319.4418.9119.1311,004
9/12/201619.0419.5018.9919.0210,459
9/9/201619.5019.5019.0019.309,038
9/8/201619.1719.5018.7519.499,366
9/7/201619.3719.3919.0719.189,578
9/6/201619.2419.3918.3719.3918,316
9/2/201619.0319.5118.7919.404,613
9/1/201619.9719.9718.0119.357,028
8/31/201618.5518.9818.5518.7414,251
8/30/201618.8518.9918.2318.9512,332
8/29/201619.3620.0017.4718.7579,386
8/26/201620.0220.1019.2719.3616,435
8/25/201619.9620.1019.7620.008,929
8/24/201619.9120.2919.6920.295,137
8/23/201620.0920.0919.7519.852,267
8/22/201620.3620.3619.6620.266,232
8/19/201619.7420.2919.7420.084,566
8/18/201620.0720.1319.9419.94806
8/17/201619.8620.2519.6920.256,061
8/16/201619.5719.9419.5019.943,755
8/15/201619.6219.9619.2519.942,172
8/12/201619.8819.9719.8819.951,186
8/11/201620.0020.0019.4919.877,280
8/10/201620.0120.0820.0020.001,407
8/9/201619.9520.4019.7819.994,639
8/8/201619.9820.4519.8519.909,138
8/5/201619.7620.0019.7619.772,075
8/4/201620.0520.1919.2319.789,816
8/3/201619.0219.4919.0219.445,668
8/2/201619.1019.2519.0419.203,572
8/1/201619.2819.2819.2819.28170
7/29/201619.0419.2819.0419.282,667
7/28/201619.2319.2319.0019.001,556
7/27/201619.1319.1419.1319.14562
7/26/201618.9519.1518.9519.151,059
7/25/201619.2719.2719.0819.253,549
7/22/201618.7819.2818.7819.284,122
7/21/201618.9819.1918.9819.141,456
7/20/201618.9318.9318.5418.928,954
7/19/201619.2319.2318.9818.98365
7/18/201619.1019.2019.1019.171,978
7/15/201619.1719.2619.1519.196,269
7/14/201618.9819.1418.9819.03998
7/13/201619.3619.3619.0119.033,908
7/12/201619.2219.2218.9619.214,957
7/11/201619.2219.2218.2518.976,394
7/8/201618.9919.5018.5819.1014,485
7/7/201618.2118.4918.0018.093,841
7/6/201617.9818.7417.9818.085,150
7/5/201617.9118.1117.9118.051,917
7/1/201617.9019.4717.6517.9715,118
6/30/201618.0018.3317.7717.8115,116
6/29/201617.1417.5017.1417.371,954
6/28/201616.7917.4916.7517.372,719
6/27/201616.8017.0316.5516.873,021
6/24/201616.6717.2516.6717.005,043
6/23/201617.1117.2517.0217.133,961
6/22/201617.1817.1817.1217.12574
6/21/201617.0117.0116.3217.007,535
6/20/201616.6016.9916.5316.9914,219
6/17/201616.5316.8516.3216.482,339
6/16/201616.5216.5916.5216.59284
6/15/201616.5316.6516.5016.522,569
6/14/201616.8016.8216.6516.67703
6/13/201616.8417.0716.5016.862,334
6/10/201616.5516.7716.5516.77987
6/9/201616.6316.9116.6016.754,817
6/8/201616.7817.0016.7416.84891
6/7/201616.9916.9916.4716.531,905
6/6/201617.0717.0716.4116.651,464
6/3/201616.1016.9616.1016.901,475
6/2/201616.9816.9916.3916.571,646
6/1/201616.6516.9916.3316.9512,973
5/31/201616.2516.7016.2516.70508
5/27/201616.7016.8016.6116.632,009
5/26/201616.5016.5016.4116.454,142
5/25/201616.2016.4316.2016.27474
5/24/201616.8016.8016.1016.10920
5/23/201616.3516.4316.1516.181,609
5/20/201616.2016.4816.2016.352,599
5/19/201616.1916.1916.0316.121,423
5/18/201616.2316.2316.1516.151,228
5/17/201616.3916.6016.2116.214,766
5/16/201616.2816.5016.2616.391,588
5/13/201616.0616.1616.0516.161,000
5/12/201616.5016.5016.5016.502,257
5/11/201616.1117.0116.0616.577,998
5/10/201616.0416.2516.0416.25600
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center