Taylor Devices, Inc. Historical Stock Prices

TAYD 
$8.36
*  
unch
unch
Get TAYD Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading TAYD now
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 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  8.36 N/A N/A  8.36 0
08/21/2014 8.36 8.36 8.36 8.36 00
08/20/2014 8.3 8.37 8.3 8.36 1,144
08/19/2014 8.48 8.5 8.3 8.32 1,435
08/18/2014 8.43 8.48 8.32 8.39 4,095
08/15/2014 8.42 8.5 8.42 8.47 507
08/14/2014 8.37 8.68 8.35 8.5 38,663
08/13/2014 8.33 8.78 8.31 8.37 7,675
08/12/2014 8.74 8.74 8.74 8.74 00
08/11/2014 8.74 8.74 8.74 8.74 100
08/08/2014 8.46 8.6 8.46 8.52 5,894
08/07/2014 8.38 8.74 8.38 8.6995 13,997
08/06/2014 8.56 8.82 8.19 8.49 11,853
08/05/2014 8.64 8.875 8.56 8.875 7,218
08/04/2014 8.55 8.62 8.5 8.62 1,301
08/01/2014 8.84 8.89 8.77 8.84 1,203
07/31/2014 8.8 8.84 8.8 8.84 400
07/30/2014 8.76 8.8999 8.51 8.88 1,102
07/29/2014 8.9 8.9 8.63 8.87 5,860
07/28/2014 8.7 8.83 8.52 8.55 8,996
07/25/2014 8.85 8.85 8.51 8.51 5,700
07/24/2014 8.68 8.6975 8.68 8.6975 257
07/23/2014 8.89 8.89 8.89 8.89 00
07/22/2014 8.69 8.89 8.68 8.89 4,106
07/21/2014 8.51 8.7 8.51 8.64 4,211
07/18/2014 8.8 8.81 8.64 8.66 8,303
07/17/2014 8.85 8.85 8.84 8.84 302
07/16/2014 8.84 8.9 8.8 8.9 1,675
07/15/2014 8.83 8.92 8.82 8.92 1,853
07/14/2014 8.8 8.93 8.8 8.92 400
07/11/2014 8.94 9 8.8 8.8699 14,561
07/10/2014 8.95 8.99 8.83 8.83 10,061
07/09/2014 8.88 9.05 8.871 9.05 21,643
07/08/2014 8.88 9 8.87 8.87 3,093
07/07/2014 8.97 9.07 8.845 8.872 5,700
07/03/2014 8.93 9.02 8.85 8.97 37,139
07/02/2014 8.82 8.97 8.77 8.94 23,922
07/01/2014 8.91 8.95 8.82 8.8285 3,502
06/30/2014 8.98 8.98 8.75 8.8 3,852
06/27/2014 8.75 9 8.75 8.88 7,024
06/26/2014 8.85 8.96 8.77 8.85 9,400
06/25/2014 9.01 9.01 8.865 8.865 509
06/24/2014 8.79 9.09 8.79 9 13,712
06/23/2014 8.91 9.02 8.889 8.91 11,122
06/20/2014 8.801 9 8.8 8.94 1,490
06/19/2014 8.8 8.9788 8.79 8.9788 6,839
06/18/2014 8.8 9 8.8 8.91 6,908
06/17/2014 9.049 9.049 9.049 9.049 206
06/16/2014 8.803 9.1 8.803 9.1 391
06/13/2014 8.85 8.85 8.85 8.85 530
06/12/2014 8.85 8.85 8.85 8.85 1,501
06/11/2014 8.82 8.88 8.82 8.88 869
06/10/2014 9.04 9.05 9.04 9.05 557
06/09/2014 9.1 9.1 9.1 9.1 00
06/06/2014 9.049 9.1 9.049 9.1 3,000
06/05/2014 8.8 9.05 8.8 9.05 470
06/04/2014 8.81 8.81 8.81 8.81 111
06/03/2014 9 9 9 9 1,040
06/02/2014 8.83 8.83 8.83 8.83 00
05/30/2014 8.78 8.83 8.7 8.83 1,482
05/29/2014 8.8 8.8999 8.7238 8.75 2,638
05/28/2014 9 9.1 9 9.1 638
05/27/2014 8.99 9.096 8.7264 8.95 990
05/23/2014 8.985 9.1 8.77 9.1 1,740
05/22/2014 9 9.02 8.95 9.02 557
05/21/2014 9 9 8.87 9 3,702
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 Brokers before you trade

Want to trade FX?