Taylor Devices, Inc. Historical Stock Prices

TAYD 
$8.431
*  
0.119
 negative 
1.39%
Get TAYD Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  8.50  8.431  8.431  8.431 225
04/15/2014 8.431 8.431 8.431 8.431 225
04/14/2014 8.455 8.55 8.425 8.55 1,345
04/11/2014 8.74 8.74 8.4 8.42 3,049
04/10/2014 8.97 9 8.97 9 1,000
04/09/2014 9.07 9.07 9.07 9.07 00
04/08/2014 8.9 9.11 8.7604 9.07 1,500
04/07/2014 8.7501 8.7501 8.7501 8.7501 00
04/04/2014 9.109 9.109 8.7501 8.7501 3,195
04/03/2014 9.11 9.11 9.0284 9.0284 653
04/02/2014 9.109 9.11 9 9.1 3,199
04/01/2014 8.98 9 8.98 9 1,959
03/31/2014 8.74 9 8.671 8.98 1,204
03/28/2014 8.99 9.3 8.8 9 7,374
03/27/2014 8.9 8.98 8.9 8.98 375
03/26/2014 8.95 8.95 8.95 8.95 558
03/25/2014 8.8001 8.95 8.8001 8.95 661
03/24/2014 8.98 8.98 8.98 8.98 00
03/21/2014 8.84 8.98 8.58 8.98 3,580
03/20/2014 8.72 8.82 8.6601 8.8 7,553
03/19/2014 8.48 8.66 8.48 8.66 1,174
03/18/2014 8.37 8.37 8.37 8.37 160
03/17/2014 8.44 8.44 8.4 8.4 679
03/14/2014 8.41 8.41 8.41 8.41 302
03/13/2014 8.4 8.42 8.37 8.3804 2,103
03/12/2014 8.75 8.81 8.36 8.36 4,125
03/11/2014 8.6399 8.6399 8.6399 8.6399 00
03/10/2014 8.6399 8.6399 8.6399 8.6399 200
03/07/2014 8.6 8.74 8.6 8.66 6,788
03/06/2014 8.37 8.6 8.2701 8.2701 2,080
03/05/2014 8.6 8.7399 8.3655 8.3655 1,600
03/04/2014 8.7 8.75 8.7 8.725 1,975
03/03/2014 8.6 8.6 8.6 8.6 100
02/28/2014 8.69 8.69 8.69 8.69 00
02/27/2014 8.6 8.69 8.26 8.69 2,300
02/26/2014 8.54 8.6 8.2601 8.6 5,258
02/25/2014 8.47 8.6 8.42 8.54 2,144
02/24/2014 8.32 8.48 8.32 8.3301 3,226
02/21/2014 8.22 8.49 8.17 8.2 5,340
02/20/2014 8.54 8.6 8.17 8.6 4,160
02/19/2014 8.6 8.6 8.12 8.33 5,470
02/18/2014 8.4 8.6 8.1001 8.48 3,522
02/14/2014 8.45 8.45 8.45 8.45 00
02/13/2014 8.33 8.45 8.33 8.45 250
02/12/2014 8.26 8.27 8.25 8.27 2,600
02/11/2014 8.2 8.2 8.15 8.17 1,800
02/10/2014 8.27 8.27 8.27 8.27 00
02/07/2014 8.21 8.27 8.1004 8.27 1,210
02/06/2014 8.19 8.4 8.19 8.2 6,978
02/05/2014 8.24 8.25 8.2127 8.2127 3,185
02/04/2014 8.11 8.25 8.11 8.2 5,555
02/03/2014 8.1254 8.2 8.1001 8.2 3,400
01/31/2014 8.1 8.25 8.1 8.15 3,211
01/30/2014 8.54 8.54 8.1 8.1 5,603
01/29/2014 8.25 8.4172 8.25 8.4 1,990
01/28/2014 8.25 8.3301 8.25 8.3301 1,300
01/27/2014 8.15 8.3699 8.15 8.31 900
01/24/2014 8.12 8.2 8.1001 8.11 5,989
01/23/2014 8.25 8.3 8.15 8.16 4,844
01/22/2014 8.28 8.56 8.13 8.13 5,473
01/21/2014 8.3799 8.3799 8.3799 8.3799 4,000
01/17/2014 7.99 8.34 7.9 8.04 13,393
01/16/2014 8.1076 8.1076 7.8764 7.8764 1,168
01/15/2014 7.86 7.9201 7.85 7.85 1,300
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?