Historical Stock Prices

TAYD 
$10.08
*  
0.17
1.72%
Get TAYD Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 9.9 10.25 9.9 10.08 3,455
12/24/2014 9.75 9.98 9.75 9.91 7,254
12/23/2014 9.75 10 9.75 10 3,232
12/22/2014 10.15 10.15 9.5999 9.8 5,255
12/19/2014 10.11 10.11 10.11 10.11 00
12/18/2014 9.561 10.18 9.561 10.11 1,723
12/17/2014 9.66 9.8 9.6 9.79 5,886
12/16/2014 9.76 9.8 9.76 9.8 329
12/15/2014 9.7 9.7 9.7 9.7 00
12/12/2014 9.65 9.7 9.65 9.7 420
12/11/2014 10.25 10.25 9.5 9.5 5,150
12/10/2014 9.6 9.63 9.58 9.6205 1,622
12/09/2014 9.5932 9.69 9.5932 9.6505 3,532
12/08/2014 9.476 9.5202 9.41 9.41 521
12/05/2014 9.48 9.63 9.39 9.4 6,506
12/04/2014 9.94 9.94 9.4 9.48 4,610
12/03/2014 9.5 9.95 9.5 9.95 678
12/02/2014 9.45 9.6799 9.45 9.6 1,824
12/01/2014 9.55 9.55 9.5 9.5 1,099
11/28/2014 9.73 9.73 9.73 9.73 00
11/26/2014 9.67 9.73 9.58 9.73 800
11/25/2014 9.56 9.76 9.551 9.5971 618
11/24/2014 9.6 9.89 9.55 9.89 647
11/21/2014 9.55 9.72 9.52 9.55 9,034
11/20/2014 9.5552 9.5552 9.32 9.45 2,573
11/19/2014 9.34 9.452 9.32 9.45 1,099
11/18/2014 9.54 9.54 9.44 9.52 1,115
11/17/2014 9.55 9.78 9.12 9.54 8,058
11/14/2014 9.6 9.78 9.6 9.78 1,300
11/13/2014 9.76 9.76 9.76 9.76 200
11/12/2014 9.63 9.77 9.63 9.77 430
11/11/2014 9.6001 9.77 9.6001 9.77 400
11/10/2014 9.57 9.75 9.5 9.75 2,933
11/07/2014 9.7999 9.7999 9.51 9.74 2,880
11/06/2014 9.56 9.77 9.56 9.77 1,750
11/05/2014 9.58 9.7852 9.57 9.57 810
11/04/2014 9.56 9.56 9.56 9.56 374
11/03/2014 9.59 9.59 9.59 9.59 640
10/31/2014 9.77 9.79 9.57 9.79 404
10/30/2014 9.5 9.5 9.5 9.5 203
10/29/2014 9.7999 9.7999 9.56 9.56 341
10/28/2014 9.56 9.625 9.55 9.6 4,100
10/27/2014 9.67 9.8 9.56 9.56 720
10/24/2014 9.66 9.8 9.56 9.56 2,500
10/23/2014 9.6068 9.6125 9.52 9.6125 1,950
10/22/2014 9.628 9.63 9.628 9.63 350
10/21/2014 9.5001 9.5001 9.5001 9.5001 100
10/20/2014 10.03 10.03 9.32 9.55 622
10/17/2014 10.96 11 10.0999 10.0999 1,577
10/16/2014 10.1464 10.1464 9.32 9.9 2,240
10/15/2014 9.68 9.68 9.25 9.31 2,400
10/14/2014 9.9601 10.0726 9.25 9.68 12,194
10/13/2014 10.5 10.5 10.45 10.45 200
10/10/2014 10.25 10.45 10.1101 10.37 4,427
10/09/2014 10.5 10.5 9.9801 10.0221 2,991
10/08/2014 10.5 10.5 10.5 10.5 130
10/07/2014 10.22 10.5 10.1672 10.5 2,230
10/06/2014 9.97 10.28 9.97 10.28 3,450
10/03/2014 10.3 10.3 10.07 10.07 2,520
10/02/2014 9.85 10.25 9.85 10.04 15,543
10/01/2014 9.95 9.97 9.7601 9.95 11,608
09/30/2014 9.73 9.91 9.723 9.91 4,014
09/29/2014 9.7 9.75 9.5 9.75 10,553
09/26/2014 9.75 9.75 9.28 9.64 5,209
09/25/2014 9.51 9.51 9.51 9.51 00
09/24/2014 9.7 9.7393 9.4001 9.51 4,970
09/23/2014 9.75 9.75 9.75 9.75 200
09/22/2014 9.4999 9.86 9.452 9.5844 8,921
09/19/2014 9.42 9.49 9.163 9.49 5,179
09/18/2014 9.2201 9.3219 9.2201 9.3219 1,358
09/17/2014 9.07 9.2 9.07 9.16 3,323
09/16/2014 8.89 8.94 8.89 8.93 7,081
09/15/2014 8.9 8.9 8.8 8.8 219
09/12/2014 8.73 8.79 8.7 8.765 15,208
09/11/2014 8.59 8.59 8.59 8.59 106
09/10/2014 8.52 8.74 8.52 8.74 2,630
09/09/2014 8.56 8.72 8.56 8.6316 6,114
09/08/2014 8.61 8.74 8.52 8.69 5,153
09/05/2014 8.58 8.749 8.56 8.749 1,350
09/04/2014 8.55 8.5899 8.5001 8.52 8,194
09/03/2014 8.6 8.6 8.55 8.57 1,453
09/02/2014 8.566 8.6103 8.566 8.5894 1,700
08/29/2014 8.67 8.68 8.5501 8.56 2,979
08/28/2014 8.64 8.64 8.632 8.632 1,300
08/27/2014 8.7 8.7 8.7 8.7 500
08/26/2014 8.7021 8.7021 8.7021 8.7021 00
08/25/2014 8.47 8.849 8.47 8.7021 6,616
08/22/2014 8.49 8.49 8.49 8.49 250
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
05/20/2014 8.85 9 8.76 9 7,000
05/19/2014 9.0001 9.0001 9 9 550
05/16/2014 8.98 9.0999 8.98 9.0999 1,981
05/15/2014 8.86 8.86 8.86 8.86 00
05/14/2014 8.87 8.87 8.86 8.86 200
05/13/2014 8.69 8.69 8.69 8.69 00
05/12/2014 8.77 8.85 8.65 8.69 3,830
05/09/2014 8.89 8.9262 8.88 8.88 1,502
05/08/2014 8.8801 9.1 8.8801 9.1 836
05/07/2014 8.88 8.88 8.88 8.88 00
05/06/2014 8.92 8.92 8.88 8.88 1,588
05/05/2014 8.96 9.07 8.88 8.88 724
05/02/2014 8.9 9.03 8.9 8.94 5,500
05/01/2014 9.3 9.3 8.5438 9.1 3,976
04/30/2014 9.05 9.26 9.05 9.102 8,052
04/29/2014 9 9.04 9 9.04 1,388
04/28/2014 9.0001 9.01 9 9.0001 1,476
04/25/2014 9 9 8.94 9 2,940
04/24/2014 9 9 9 9 400
04/23/2014 9 9.07 8.97 8.97 1,642
04/22/2014 8.66 9 8.66 8.99 3,242
04/21/2014 8.79 9 8.7 8.71 7,800
04/17/2014 8.65 8.9851 8.65 8.9851 4,040
04/16/2014 8.5 8.5 8.5 8.5 350
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
01/14/2014 7.96 7.96 7.74 7.78 3,250
01/13/2014 8.14 8.15 7.6 7.68 48,825
01/10/2014 8.09 8.202 8.06 8.08 3,900
01/09/2014 8.03 8.03 8.03 8.03 00
01/08/2014 8.08 8.22 8 8.03 6,068
01/07/2014 8.389 8.389 8.1 8.11 1,300
01/06/2014 8 8.0501 8 8.05 4,000
01/03/2014 7.9397 7.9397 7.9397 7.9397 200
01/02/2014 7.905 8.13 7.905 8.13 4,556
12/31/2013 8.3 8.3 8.02 8.13 2,115
12/30/2013 7.94 8.4 7.86 8.4 8,461
12/27/2013 8.05 8.05 7.95 8.01 1,798
12/26/2013 7.98 8.05 7.98 8.05 1,304
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?