Taylor Devices Inc $8.55

up +0.04


28/7/2014 02:59 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
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
4/22/20148.669.008.668.993,242
4/21/20148.799.008.708.717,800
4/17/20148.658.998.658.994,040
4/16/20148.508.508.508.50350
4/15/20148.438.438.438.43225
4/14/20148.468.558.438.551,345
4/11/20148.748.748.408.423,049
4/10/20148.979.008.979.001,000
4/9/20149.079.079.079.070
4/8/20148.909.118.769.071,500
4/7/20148.758.758.758.750
4/4/20149.119.118.758.753,195
4/3/20149.119.119.039.03653
4/2/20149.119.119.009.103,199
4/1/20148.989.008.989.001,959
3/31/20148.749.008.678.981,204
3/28/20148.999.308.809.007,374
3/27/20148.908.988.908.98375
3/26/20148.958.958.958.95558
3/25/20148.808.958.808.95661
3/24/20148.988.988.988.980
3/21/20148.848.988.588.983,580
3/20/20148.728.828.668.807,553
3/19/20148.488.668.488.661,174
3/18/20148.378.378.378.37160
3/17/20148.448.448.408.40679
3/14/20148.418.418.418.41302
3/13/20148.408.428.378.382,103
3/12/20148.758.818.368.364,125
3/11/20148.648.648.648.640
3/10/20148.648.648.648.64200
3/7/20148.608.748.608.666,788
3/6/20148.378.608.278.272,080
Trading Center