Taylor Devices, Inc. Historical Stock Prices

TAYD 
$12.7499
*  
unch
unch
Get TAYD Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading TAYD now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    TAYD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.75  12.75  12.74  12.7499 2,050
07/29/2015 12.75 12.75 12.74 12.7499 2,050
07/28/2015 12.4 12.75 12.4 12.75 740
07/27/2015 12.56 12.56 12.55 12.55 773
07/24/2015 12.5601 12.5601 12.5601 12.5601 142
07/23/2015 12.56 12.69 12.56 12.59 1,002
07/22/2015 12.55 12.55 12.55 12.55 215
07/21/2015 12.95 12.95 12.95 12.95 464
07/20/2015 12.568 12.82 12.55 12.82 956
07/17/2015 12.89 12.89 12.89 12.89 102
07/16/2015 12.55 12.64 12.55 12.64 1,333
07/15/2015 12.55 12.55 12.55 12.55 101
07/14/2015 12.25 12.55 12.25 12.55 201
07/13/2015 12.26 12.75 12.26 12.75 635
07/10/2015 12.32 12.32 12.32 12.32 00
07/09/2015 12.2 12.32 12.2 12.32 1,890
07/08/2015 12.37 12.53 12.2501 12.26 3,400
07/07/2015 12.539 12.539 12.539 12.539 00
07/06/2015 12.5 12.539 12.5 12.539 399
07/02/2015 12.5 12.5001 12.4978 12.499 3,387
07/01/2015 12.61 12.89 12.5 12.5 1,963
06/30/2015 12.52 12.7099 12.52 12.54 2,641
06/29/2015 12.61 12.7501 12.61 12.6368 2,600
06/26/2015 12.87 13.04 12.6 13.04 2,377
06/25/2015 12.87 12.87 12.87 12.87 199
06/24/2015 13.0001 13.0001 12.9999 12.9999 300
06/23/2015 12.93 13.033 12.93 13 742
06/22/2015 12.94 12.94 12.88 12.92 1,155
06/19/2015 12.88 12.92 12.88 12.92 306
06/18/2015 13.28 13.33 13.1 13.1 6,849
06/17/2015 13.0334 13.0334 13.0334 13.0334 00
06/16/2015 13.0334 13.0334 13.0334 13.0334 00
06/15/2015 12.65 13.0334 12.65 13.0334 1,451
06/12/2015 13 13 13 13 00
06/11/2015 13.05 13.051 13 13 1,866
06/10/2015 13.03 13.03 13.03 13.03 108
06/09/2015 13.03 13.03 13.03 13.03 00
06/08/2015 13.0101 13.272 13.0101 13.03 1,797
06/05/2015 13.011 13.02 13.011 13.02 400
06/04/2015 13.0101 13.0101 13.0101 13.0101 510
06/03/2015 13.01 13.01 13.01 13.01 00
06/02/2015 13.03 13.03 13.01 13.01 1,000
06/01/2015 12.8892 13.35 12.8892 13.1 3,458
05/29/2015 12.8701 12.8701 12.8701 12.8701 00
05/28/2015 12.954 12.954 12.8701 12.8701 2,125
05/27/2015 13.34 13.35 12.94 12.94 1,707
05/26/2015 13.34 13.34 13.34 13.34 00
05/22/2015 13.339 13.34 13.3 13.34 2,029
05/21/2015 12.94 12.94 12.94 12.94 110
05/20/2015 12.96 13.22 12.9003 12.9003 1,153
05/19/2015 12.9 12.9 12.9 12.9 195
05/18/2015 13.2 13.22 13.02 13.22 2,847
05/15/2015 12.9 13.2 12.9 13.2 2,217
05/14/2015 13.17 13.17 12.9 12.94 2,576
05/13/2015 12.88 12.88 12.88 12.88 102
05/12/2015 12.887 13.02 12.887 12.92 2,570
05/11/2015 12.72 13.05 12.72 12.8801 3,935
05/08/2015 13.164 13.17 13.024 13.024 2,000
05/07/2015 12.7101 12.7101 12.7101 12.7101 809
05/06/2015 13 13.27 12.7 12.7 1,439
05/05/2015 12.98 12.98 12.68 12.68 458
05/04/2015 12.78 12.78 12.72 12.749 1,503
05/01/2015 13.14 13.14 12.63 12.71 3,712
04/30/2015 13.005 13.005 13.005 13.005 104
04/29/2015 12.63 12.63 12.63 12.63 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?