Taylor Devices, Inc. Historical Stock Prices

TAYD 
$8.36
*  
0.04
0.48%
Get TAYD Alerts
*Delayed - data as of Aug. 20, 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: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  8.36  8.37  8.30  8.36 1,144
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
12/24/2013 8 8.001 7.9875 8 3,669
12/23/2013 7.95 8.05 7.95 8.05 831
12/20/2013 8 8.001 7.86 7.86 13,007
12/19/2013 8 8.1 7.95 8 9,900
12/18/2013 8.058 8.17 8 8.05 2,140
12/17/2013 8.05 8.07 8.05 8.06 1,588
12/16/2013 8.118 8.118 8 8 3,493
12/13/2013 8.14 8.14 8.12 8.12 200
12/12/2013 8.1 8.2 8.09 8.12 4,327
12/11/2013 8.198 8.198 8.14 8.14 600
12/10/2013 8.15 8.17 8.1 8.1 3,683
12/09/2013 8.1317 8.23 8.12 8.16 4,537
12/06/2013 8.1314 8.1314 8.1314 8.1314 300
12/05/2013 8.22 8.22 8.1701 8.218 1,398
12/04/2013 8.4 8.42 8.14 8.26 1,000
12/03/2013 8.4 8.4 8.4 8.4 716
12/02/2013 8.12 8.31 8.12 8.15 5,275
11/29/2013 8.1788 8.19 8.1788 8.19 900
11/27/2013 8.12 8.1585 8.12 8.1585 1,420
11/26/2013 8.01 8.12 8.01 8.12 2,907
11/25/2013 8 8.05 8 8.05 2,460
11/22/2013 8.089 8.089 8 8.03 3,510
11/21/2013 8.02 8.02 8.02 8.02 00
11/20/2013 7.95 8.09 7.95 8.02 3,550
11/19/2013 8.05 8.05 8 8 800
11/18/2013 8.1 8.1493 7.95 7.9578 14,190
11/15/2013 8.22 8.22 8.05 8.19 1,329
11/14/2013 8.3 8.3 8.3 8.3 178
11/13/2013 8.12 8.25 8 8.03 3,306
11/12/2013 8.46 8.46 8.055 8.055 700
11/11/2013 8.03 8.43 8.03 8.43 8,028
11/08/2013 8.0101 8.0101 8.0101 8.0101 200
11/07/2013 8.21 8.21 8.03 8.03 500
11/06/2013 8.42 8.42 8.15 8.28 1,400
11/05/2013 8.01 8.46 8 8.46 13,700
11/04/2013 8.01 8.4566 8.01 8.01 5,100
11/01/2013 8.2 8.2 8.0201 8.06 7,418
10/31/2013 8.02 8.25 8.02 8.25 1,060
10/30/2013 8.14 8.3 8.05 8.06 2,300
10/29/2013 8.15 8.16 8.02 8.05 6,550
10/28/2013 8.31 8.5 8.25 8.251 3,157
10/25/2013 8.491 8.55 8.13 8.25 5,900
10/24/2013 8.12 8.24 8.0201 8.0201 2,600
10/23/2013 8.22 8.33 8.12 8.18 2,300
10/22/2013 8.14 8.37 8.1 8.13 9,450
10/21/2013 8.15 8.15 8.03 8.14 4,950
10/18/2013 8.06 8.08 8.06 8.08 1,537
10/17/2013 7.9801 8.15 7.9801 8.14 2,000
10/16/2013 8.18 8.25 8.15 8.25 2,000
10/15/2013 8.3 8.3 7.9801 8.16 2,500
10/14/2013 8.05 8.1 7.94 8.1 9,325
10/11/2013 8.1 8.15 7.82 7.94 19,025
10/10/2013 8.56 8.56 8.101 8.17 18,899
10/09/2013 8.56 8.67 8.5 8.5 9,012
10/08/2013 8.68 8.68 8.551 8.6 2,300
10/07/2013 8.57 8.71 8.56 8.56 1,900
10/04/2013 8.71 8.82 8.55 8.7 4,400
10/03/2013 8.65 8.85 8.52 8.635 2,032
10/02/2013 8.59 8.84 8.59 8.68 1,800
10/01/2013 8.73 8.73 8.65 8.65 1,205
09/30/2013 8.95 8.95 8.6542 8.78 4,647
09/27/2013 8.82 8.9598 8.68 8.95 975
09/26/2013 8.94 8.94 8.7026 8.75 4,481
09/25/2013 8.8801 8.999 8.8801 8.9 3,951
09/24/2013 8.77 8.88 8.6999 8.869 9,527
09/23/2013 8.65 8.7 8.65 8.7 5,331
09/20/2013 8.5711 8.65 8.5501 8.65 5,146
09/19/2013 8.65 8.65 8.65 8.65 227
09/18/2013 8.62 8.675 8.52 8.57 1,907
09/17/2013 8.6 8.65 8.55 8.61 4,250
09/16/2013 8.54 8.59 8.52 8.52 8,250
09/13/2013 8.55 8.5899 8.45 8.45 2,083
09/12/2013 8.687 8.7 8.36 8.67 18,755
09/11/2013 8.71 8.71 8.5 8.52 6,928
09/10/2013 8.7 8.7 8.7 8.7 200
09/09/2013 8.85 8.8999 8.68 8.71 11,692
09/06/2013 8.69 8.8 8.69 8.8 8,136
09/05/2013 8.8999 8.8999 8.77 8.77 661
09/04/2013 8.8 8.8 8.8 8.8 200
09/03/2013 8.89 8.89 8.8 8.8 900
08/30/2013 9.18 9.28 8.63 8.76 21,713
08/29/2013 9.55 9.55 9.1801 9.43 7,350
08/28/2013 9.2 9.58 9.17 9.55 9,937
08/27/2013 9.1 9.25 9.09 9.13 7,480
08/26/2013 9.2 9.245 9.1215 9.15 3,387
08/23/2013 9.24 9.24 9.23 9.23 200
08/22/2013 9.08 9.35 9.08 9.2 9,400
08/21/2013 9.0899 9.09 9.0001 9.08 3,934
08/20/2013 9 9 8.751 8.96 1,395
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?