$12.88 +0.38 (%) Taylor Devices Inc - NASDAQ

Jul. 31, 2015 | 09:42 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAYD historical data

Date Open High Low Close Volume
7/31/201512.5512.8812.5512.88305
7/30/201512.7512.7512.5012.501,916
7/29/201512.7512.7512.7412.752,050
7/28/201512.4012.7512.4012.75740
7/27/201512.5612.5612.5512.55773
7/24/201512.5612.5612.5612.56142
7/23/201512.5612.6912.5612.591,002
7/22/201512.5512.5512.5512.55215
7/21/201512.9512.9512.9512.95464
7/20/201512.5712.8212.5512.82956
7/17/201512.8912.8912.8912.89102
7/16/201512.5512.6412.5512.641,333
7/15/201512.5512.5512.5512.55101
7/14/201512.2512.5512.2512.55201
7/13/201512.2612.7512.2612.75635
7/10/201512.3212.3212.3212.320
7/9/201512.2012.3212.2012.321,890
7/8/201512.3712.5312.2512.263,400
7/7/201512.5412.5412.5412.540
7/6/201512.5012.5412.5012.54399
7/2/201512.5012.5012.5012.503,387
7/1/201512.6112.8912.5012.501,963
6/30/201512.5212.7112.5212.542,641
6/29/201512.6112.7512.6112.642,600
6/26/201512.8713.0412.6013.042,377
6/25/201512.8712.8712.8712.87199
6/24/201513.0013.0013.0013.00300
6/23/201512.9313.0312.9313.00742
6/22/201512.9412.9412.8812.921,155
6/19/201512.8812.9212.8812.92306
6/18/201513.2813.3313.1013.106,849
6/17/201513.0313.0313.0313.030
6/16/201513.0313.0313.0313.030
6/15/201512.6513.0312.6513.031,451
6/12/201513.0013.0013.0013.000
6/11/201513.0513.0513.0013.001,866
6/10/201513.0313.0313.0313.03108
6/9/201513.0313.0313.0313.030
6/8/201513.0113.2713.0113.031,797
6/5/201513.0113.0213.0113.02400
6/4/201513.0113.0113.0113.01510
6/3/201513.0113.0113.0113.010
6/2/201513.0313.0313.0113.011,000
6/1/201512.8913.3512.8913.103,458
5/29/201512.8712.8712.8712.870
5/28/201512.9512.9512.8712.872,125
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!