$15.47 -0.52 (%) Taylor Devices Inc - NASDAQ

Apr. 29, 2016 | 03:59 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
4/28/201616.2616.2615.8315.9913,478
4/27/201616.5016.5116.0116.016,146
4/26/201616.6116.6116.4916.504,352
4/25/201616.6316.7016.5016.546,426
4/22/201616.8616.9916.5516.566,832
4/21/201616.9416.9416.8516.904,897
4/20/201616.6817.0016.3916.8916,009
4/19/201616.5016.7516.4816.6911,865
4/18/201616.2816.8415.9616.5214,597
4/15/201616.0016.4915.9716.0619,073
4/14/201616.6716.7515.8016.0011,349
4/13/201616.4016.7516.1216.4724,957
4/12/201615.2016.4014.8916.4056,632
4/11/201615.2515.9115.1115.117,247
4/8/201614.7514.9614.7514.931,948
4/7/201614.8214.9114.8214.91387
4/6/201614.8314.8314.8314.83288
4/5/201614.8415.0014.8214.845,046
4/4/201614.4014.8514.4014.85709
4/1/201615.0015.0014.5514.551,289
3/31/201614.1714.9714.1714.971,833
3/30/201614.5314.7614.5114.766,701
3/29/201615.0015.2514.7814.791,271
3/28/201614.0015.0014.0014.9214,716
3/24/201613.8614.2513.7114.006,297
3/23/201613.9513.9513.8513.85903
3/22/201613.9013.9513.8313.833,384
3/21/201613.7013.8913.7013.85916
3/18/201613.7813.9013.7013.716,599
3/17/201613.8013.8013.4513.452,907
3/16/201613.9213.9213.6513.6812,034
3/15/201613.9814.0013.9113.941,435
3/14/201613.9213.9213.9213.92234
3/11/201613.8014.0013.8013.805,622
3/10/201613.8413.8413.8013.80440
3/9/201613.6514.0013.6413.804,438
3/8/201613.4513.7813.4513.513,371
3/7/201613.6713.7013.5313.704,452
3/4/201613.6613.8513.6013.8011,755
3/3/201613.8314.1913.4613.4615,242
3/2/201613.7513.8313.7113.712,116
3/1/201613.6113.7013.6013.703,689
2/29/201613.8113.8113.5013.501,407
2/26/201613.7013.8313.1813.543,693
2/25/201613.6213.7513.4613.75706
2/24/201613.5113.7813.4813.756,150
2/23/201613.6913.6913.6913.691,136
2/22/201613.5913.7613.5313.742,371
2/19/201613.7713.8313.7713.831,624
2/18/201613.4513.4513.4513.4527
2/17/201613.8213.8213.1513.454,816
2/16/201613.4913.7013.4613.501,624
2/12/201613.7713.7913.6613.661,778
2/11/201613.0513.6613.0513.662,718
2/10/201613.9113.9113.5213.833,660
2/9/201613.7013.7013.4513.453,431
2/8/201613.5014.1513.4613.668,629
2/5/201614.0014.0013.6713.735,584
2/4/201613.8714.0613.8714.06277
2/3/201613.8713.8713.8713.87251
2/2/201613.8013.8513.7513.851,408
2/1/201613.8114.1913.8114.113,102
1/29/201613.6214.0013.6013.9512,468
1/28/201613.4514.7013.0514.0012,204
1/27/201613.9013.9512.7213.4515,469
1/26/201614.0014.0013.9613.962,632
1/25/201613.8314.3013.8314.046,381
1/22/201614.3914.3913.8113.9216,564
1/21/201613.8514.2713.4913.879,309
1/20/201614.3814.3914.0014.048,412
1/19/201615.0015.5614.2514.509,940
1/15/201615.5815.9315.3415.343,913
1/14/201615.6315.8715.5215.683,050
1/13/201615.6016.3015.2715.4712,871
1/12/201615.7316.2014.6015.3239,427
1/11/201616.4216.4215.8816.013,651
1/8/201615.7416.6615.7416.1910,905
1/7/201616.4516.4516.1016.103,765
1/6/201616.2616.6016.1616.3010,468
1/5/201616.1616.2715.8816.266,723
1/4/201615.8016.3315.6016.146,758
12/31/201516.6016.6016.2816.504,175
12/30/201516.4416.8416.2916.803,112
12/29/201515.6616.5115.5016.229,469
12/28/201514.9115.4014.8115.2811,189
12/24/201514.9214.9714.9014.902,979
12/23/201514.9614.9614.9614.96588
12/22/201514.7014.9914.7014.791,044
12/21/201514.6014.6914.5214.674,734
12/18/201514.4014.7014.4014.625,299
12/17/201514.3014.5414.0514.4117,739
12/16/201515.1015.1014.0814.344,072
12/15/201515.0015.4614.7315.019,475
12/14/201515.2015.5014.7214.7514,298
12/11/201515.2016.1215.2015.256,969
12/10/201515.9916.2315.4115.413,480
12/9/201515.8616.3915.6715.676,536
12/8/201515.3915.8515.3515.701,867
12/7/201515.6115.8715.4415.652,388
12/4/201515.7216.0015.3915.681,639
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center