$19.00 -0.14 (%) Taylor Devices Inc - NASDAQ

Jul. 28, 2016 | 03:33 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
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
7/20/201618.9318.9318.5418.928,954
7/19/201619.2319.2318.9818.98365
7/18/201619.1019.2019.1019.171,978
7/15/201619.1719.2619.1519.196,269
7/14/201618.9819.1418.9819.03998
7/13/201619.3619.3619.0119.033,908
7/12/201619.2219.2218.9619.214,957
7/11/201619.2219.2218.2518.976,394
7/8/201618.9919.5018.5819.1014,485
7/7/201618.2118.4918.0018.093,841
7/6/201617.9818.7417.9818.085,150
7/5/201617.9118.1117.9118.051,917
7/1/201617.9019.4717.6517.9715,118
6/30/201618.0018.3317.7717.8115,116
6/29/201617.1417.5017.1417.371,954
6/28/201616.7917.4916.7517.372,719
6/27/201616.8017.0316.5516.873,021
6/24/201616.6717.2516.6717.005,043
6/23/201617.1117.2517.0217.133,961
6/22/201617.1817.1817.1217.12574
6/21/201617.0117.0116.3217.007,535
6/20/201616.6016.9916.5316.9914,219
6/17/201616.5316.8516.3216.482,339
6/16/201616.5216.5916.5216.59284
6/15/201616.5316.6516.5016.522,569
6/14/201616.8016.8216.6516.67703
6/13/201616.8417.0716.5016.862,334
6/10/201616.5516.7716.5516.77987
6/9/201616.6316.9116.6016.754,817
6/8/201616.7817.0016.7416.84891
6/7/201616.9916.9916.4716.531,905
6/6/201617.0717.0716.4116.651,464
6/3/201616.1016.9616.1016.901,475
6/2/201616.9816.9916.3916.571,646
6/1/201616.6516.9916.3316.9512,973
5/31/201616.2516.7016.2516.70508
5/27/201616.7016.8016.6116.632,009
5/26/201616.5016.5016.4116.454,142
5/25/201616.2016.4316.2016.27474
5/24/201616.8016.8016.1016.10920
5/23/201616.3516.4316.1516.181,609
5/20/201616.2016.4816.2016.352,599
5/19/201616.1916.1916.0316.121,423
5/18/201616.2316.2316.1516.151,228
5/17/201616.3916.6016.2116.214,766
5/16/201616.2816.5016.2616.391,588
5/13/201616.0616.1616.0516.161,000
5/12/201616.5016.5016.5016.502,257
5/11/201616.1117.0116.0616.577,998
5/10/201616.0416.2516.0416.25600
5/9/201616.0016.0816.0016.012,544
5/6/201615.7516.2515.7516.241,577
5/5/201616.1216.1215.9216.121,354
5/4/201615.2916.1215.2916.121,335
5/3/201615.8315.8315.8315.83250
5/2/201615.4516.2515.4515.939,712
4/29/201615.7215.8015.2015.4710,965
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center