$12.95 +0.01 (%) Taylor Devices Inc - NASDAQ

May. 28, 2015 | 09:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAYD historical data

Date Open High Low Close Volume
5/27/201513.3413.3512.9412.941,707
5/26/201513.3413.3413.3413.340
5/22/201513.3413.3413.3013.342,029
5/21/201512.9412.9412.9412.94110
5/20/201512.9613.2212.9012.901,153
5/19/201512.9012.9012.9012.90195
5/18/201513.2013.2213.0213.222,847
5/15/201512.9013.2012.9013.202,217
5/14/201513.1713.1712.9012.942,576
5/13/201512.8812.8812.8812.88102
5/12/201512.8913.0212.8912.922,570
5/11/201512.7213.0512.7212.883,935
5/8/201513.1613.1713.0213.022,000
5/7/201512.7112.7112.7112.71809
5/6/201513.0013.2712.7012.701,439
5/5/201512.9812.9812.6812.68458
5/4/201512.7812.7812.7212.751,503
5/1/201513.1413.1412.6312.713,712
4/30/201513.0113.0113.0113.01104
4/29/201512.6312.6312.6312.630
4/28/201512.6312.6312.6312.630
4/27/201512.9512.9712.6212.637,661
4/24/201512.7012.9112.4312.91973
4/23/201512.5012.7012.4112.707,710
4/22/201512.2512.2512.1912.252,503
4/21/201512.1912.4812.1812.27700
4/20/201512.2012.3512.0112.038,673
4/17/201512.0612.2012.0612.20223
4/16/201512.3012.3012.0012.058,400
4/15/201512.6512.6512.0712.255,275
4/14/201512.4912.9912.0512.8018,709
4/13/201512.2412.2412.0312.06668
4/10/201512.3812.3812.0312.03908
4/9/201512.3012.4812.0312.362,305
4/8/201512.0812.1612.0812.121,161
4/7/201512.0612.0611.8512.031,230
4/6/201512.3412.5012.2812.281,098
4/2/201512.0212.2512.0212.251,740
4/1/201512.0712.0712.0712.07110
3/31/201512.0812.0811.9812.041,402
3/30/201511.4511.9611.4111.661,900
3/27/201511.6011.6111.6011.60809
3/26/201511.4011.4011.4011.402,009
3/25/201511.8711.8711.8711.87110
3/24/201511.8111.8111.8111.8150
3/23/201511.3111.8111.2611.811,128
3/20/201511.8611.8611.5711.571,047
3/19/201511.8511.8611.8111.854,846
3/18/201511.3511.7211.3511.703,730
3/17/201511.2511.2511.2511.25114
3/16/201511.3011.6311.2511.63577
3/13/201511.2611.2611.2611.260
3/12/201511.6211.6211.2611.26343
3/11/201511.3211.6011.2711.35589
3/10/201511.7011.7011.2611.502,083
3/9/201511.8511.8511.8211.82261
3/6/201512.0012.0711.6611.825,289
3/5/201511.3112.0711.3111.961,259
3/4/201511.3011.3111.1011.102,802
3/3/201511.4311.4911.4211.422,519
3/2/201511.4211.7511.4211.43890
2/27/201511.9511.9511.5111.73810
2/26/201512.0012.0011.9511.95326
2/25/201511.9512.0011.9212.002,188
2/24/201511.5511.9011.5511.561,016
2/23/201511.6011.9011.4211.903,513
2/20/201511.5511.5511.5511.550
2/19/201511.5511.5511.5511.55100
2/18/201511.9912.0111.5011.502,800
2/17/201511.9912.0011.6611.991,426
2/13/201511.4011.9811.3911.973,128
2/12/201511.3411.3911.2511.391,514
2/11/201511.4011.4011.4011.40100
2/10/201511.4011.4011.4011.40100
2/9/201511.3611.5011.1711.404,228
2/6/201511.2011.2611.1011.132,100
2/5/201511.1011.3611.1011.302,050
2/4/201511.1011.2511.1011.252,640
2/3/201511.1011.2511.1011.24782
2/2/201511.1211.1211.1011.10204
1/30/201510.9811.2010.9811.12735
1/29/201511.2511.2510.9610.974,512
1/28/201511.2211.2210.9510.99437
1/27/201511.1011.1011.1011.10138
1/26/201511.2511.2510.9111.182,591
1/23/201511.2511.2510.8510.968,631
1/22/201511.2511.2510.9610.991,650
1/21/201510.9110.9610.9110.96321
1/20/201510.9011.0610.9011.05720
1/16/201511.2211.2511.2211.25600
1/15/201511.2511.2510.9210.922,045
1/14/201511.6311.6611.4011.401,165
1/13/201511.1112.0010.7510.8522,136
1/12/201511.4011.4011.0011.091,425
1/9/201511.3611.3611.3511.35286
1/8/201512.0012.0011.2511.403,467
1/7/201512.1612.1610.5210.7013,590
1/6/201510.7511.0010.6010.969,190
1/5/201510.5210.6710.5210.671,635
1/2/201510.4310.5010.4310.501,203
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center