Taylor Devices Inc $8.77

up +0.18


12/9/2014 03:26 PM  |  NASDAQ : TAYD  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAYD historical data

Date Open High Low Close Volume
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
7/2/20148.828.978.778.9423,922
7/1/20148.918.958.828.833,502
6/30/20148.988.988.758.803,852
6/27/20148.759.008.758.887,024
6/26/20148.858.968.778.859,400
6/25/20149.019.018.878.87509
6/24/20148.799.098.799.0013,712
6/23/20148.919.028.898.9111,122
6/20/20148.809.008.808.941,490
6/19/20148.808.988.798.986,839
6/18/20148.809.008.808.916,908
6/17/20149.059.059.059.05206
6/16/20148.809.108.809.10391
6/13/20148.858.858.858.85530
6/12/20148.858.858.858.851,501
6/11/20148.828.888.828.88869
6/10/20149.049.059.049.05557
6/9/20149.109.109.109.101
6/6/20149.059.109.059.103,000
6/5/20148.809.058.809.05470
6/4/20148.818.818.818.81111
6/3/20149.009.009.009.001,040
6/2/20148.838.838.838.830
5/30/20148.788.838.708.831,482
5/29/20148.808.908.728.752,638
5/28/20149.009.109.009.10638
5/27/20148.999.108.738.95990
5/23/20148.999.108.779.101,740
5/22/20149.009.028.959.02557
5/21/20149.009.008.879.003,702
5/20/20148.859.008.769.007,000
5/19/20149.009.009.009.00550
5/16/20148.989.108.989.101,981
5/15/20148.868.868.868.860
5/14/20148.878.878.868.86200
5/13/20148.698.698.698.690
5/12/20148.778.858.658.693,830
5/9/20148.898.938.888.881,502
5/8/20148.889.108.889.10836
5/7/20148.888.888.888.880
5/6/20148.928.928.888.881,588
5/5/20148.969.078.888.88724
5/2/20148.909.038.908.945,500
5/1/20149.309.308.549.103,976
4/30/20149.059.269.059.108,052
4/29/20149.009.049.009.041,388
4/28/20149.009.019.009.001,476
4/25/20149.009.008.949.002,940
4/24/20149.009.009.009.00400
4/23/20149.009.078.978.971,642
Trading Center