$15.32 -0.06 (%) Taylor Devices Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAYD historical data

Date Open High Low Close Volume
12/9/201615.5715.5715.2115.321,792
12/8/201614.7815.6914.7815.3845,632
12/7/201614.8414.8514.6514.784,648
12/6/201614.5914.8014.5614.634,876
12/5/201614.5914.5914.5014.581,832
12/2/201614.4814.4914.4714.49976
12/1/201614.8514.8514.8014.824,055
11/30/201614.7814.8414.7814.802,905
11/29/201614.7814.8514.7814.831,585
11/28/201614.8014.8914.8014.823,174
11/25/201614.7714.8414.6914.722,411
11/23/201614.3214.8214.3214.6816,156
11/22/201614.3014.5414.3014.327,157
11/21/201614.4414.4414.2014.254,481
11/18/201614.3314.4514.2414.442,491
11/17/201614.3914.3914.1014.125,441
11/16/201614.2714.3814.2714.38908
11/15/201614.2414.2414.1014.126,115
11/14/201614.2014.4314.2014.345,518
11/11/201614.5414.5414.5214.54772
11/10/201614.3414.5914.3114.583,661
11/9/201614.2214.5614.1314.302,869
11/8/201614.3914.4614.3914.401,569
11/7/201614.3914.3914.2714.394,340
11/4/201614.0214.1714.0214.161,459
11/3/201614.2814.3714.2614.262,882
11/2/201614.0414.2414.0214.2410,372
11/1/201614.1814.3314.1414.288,019
10/31/201614.2414.3814.0214.3811,358
10/28/201614.1514.2414.1514.224,914
10/27/201614.1714.3614.1714.3322,509
10/26/201614.3814.3814.1314.283,600
10/25/201614.1114.2614.0814.156,971
10/24/201614.4014.4014.0614.329,762
10/21/201614.0514.4214.0514.421,786
10/20/201614.3014.5813.9414.2315,979
10/19/201613.8814.1913.7213.9617,298
10/18/201613.9213.9213.5213.7520,840
10/17/201613.7013.9213.2113.5350,975
10/14/201619.0119.0113.1013.20265,450
10/13/201619.7019.7619.3619.76668
10/12/201619.7019.7019.7019.70100
10/11/201619.9819.9819.3219.851,815
10/10/201619.8419.9819.6319.981,652
10/7/201619.9819.9819.9519.951,184
10/6/201619.8919.9719.8919.97373
10/5/201619.8820.0019.7119.981,175
10/4/201619.6719.9919.6719.993,119
10/3/201619.9020.0019.7419.991,927
9/30/201619.3519.7519.3519.753,628
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center