$9.55 +0.10 (%) Taylor Devices Inc - NASDAQ

Nov. 21, 2014 | 03:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAYD historical data

Date Open High Low Close Volume
11/21/20149.559.729.529.559,034
11/20/20149.569.569.329.452,573
11/19/20149.349.459.329.451,099
11/18/20149.549.549.449.521,115
11/17/20149.559.789.129.548,058
11/14/20149.609.789.609.781,300
11/13/20149.769.769.769.76200
11/12/20149.639.779.639.77430
11/11/20149.609.779.609.77400
11/10/20149.579.759.509.752,933
11/7/20149.809.809.519.742,880
11/6/20149.569.779.569.771,750
11/5/20149.589.799.579.57810
11/4/20149.569.569.569.56374
11/3/20149.599.599.599.59640
10/31/20149.779.799.579.79404
10/30/20149.509.509.509.50203
10/29/20149.809.809.569.56341
10/28/20149.569.639.559.604,100
10/27/20149.679.809.569.56720
10/24/20149.669.809.569.562,500
10/23/20149.619.619.529.611,950
10/22/20149.639.639.639.63350
10/21/20149.509.509.509.50100
10/20/201410.0310.039.329.55622
10/17/201410.9611.0010.1010.101,577
10/16/201410.1510.159.329.902,240
10/15/20149.689.689.259.312,400
10/14/20149.9610.079.259.6812,194
10/13/201410.5010.5010.4510.45200
10/10/201410.2510.4510.1110.374,427
10/9/201410.5010.509.9810.022,991
10/8/201410.5010.5010.5010.50130
10/7/201410.2210.5010.1710.502,230
10/6/20149.9710.289.9710.283,450
10/3/201410.3010.3010.0710.072,520
10/2/20149.8510.259.8510.0415,543
10/1/20149.959.979.769.9511,608
9/30/20149.739.919.729.914,014
9/29/20149.709.759.509.7510,553
9/26/20149.759.759.289.645,209
9/25/20149.519.519.519.51100
9/24/20149.709.749.409.514,970
9/23/20149.759.759.759.75200
9/22/20149.509.869.459.588,921
9/19/20149.429.499.169.495,179
9/18/20149.229.329.229.321,358
9/17/20149.079.209.079.163,323
9/16/20148.898.948.898.937,081
9/15/20148.908.908.808.80219
9/12/20148.738.798.708.7715,208
9/11/20148.598.598.598.59106
9/10/20148.528.748.528.742,630
9/9/20148.568.728.568.636,114
9/8/20148.618.748.528.695,153
9/5/20148.588.758.568.751,350
9/4/20148.558.598.508.528,194
9/3/20148.608.608.558.571,453
9/2/20148.578.618.578.591,700
8/29/20148.678.688.558.562,979
8/28/20148.648.648.638.631,300
8/27/20148.708.708.708.70500
8/26/20148.708.708.708.7075
8/25/20148.478.858.478.706,616
8/22/20148.498.498.498.49250
8/21/20148.368.368.368.360
8/20/20148.308.378.308.361,144
8/19/20148.488.508.308.321,435
8/18/20148.438.488.328.394,095
8/15/20148.428.508.428.47507
8/14/20148.378.688.358.5038,663
8/13/20148.338.788.318.377,675
8/12/20148.748.748.748.740
8/11/20148.748.748.748.74100
8/8/20148.468.608.468.525,894
8/7/20148.388.748.388.7013,997
8/6/20148.568.828.198.4911,853
8/5/20148.648.888.568.887,218
8/4/20148.558.628.508.621,301
8/1/20148.848.898.778.841,203
7/31/20148.808.848.808.84400
7/30/20148.768.908.518.881,102
7/29/20148.908.908.638.875,860
7/28/20148.708.838.528.558,996
7/25/20148.858.858.518.515,700
7/24/20148.688.708.688.70257
7/23/20148.898.898.898.890
7/22/20148.698.898.688.894,106
7/21/20148.518.708.518.644,211
7/18/20148.808.818.648.668,303
7/17/20148.858.858.848.84302
7/16/20148.848.908.808.901,675
7/15/20148.838.928.828.921,853
7/14/20148.808.938.808.92400
7/11/20148.949.008.808.8714,561
7/10/20148.958.998.838.8310,061
7/9/20148.889.058.879.0521,643
7/8/20148.889.008.878.873,093
7/7/20148.979.078.858.875,700
7/3/20148.939.028.858.9737,139
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center