Home > Quotes > TAYD > Historical Prices

Taylor Devices, Inc. Historical Stock Prices

TAYD 
$8
*  
0.14
  negative  
1.72%
Get TAYD Alerts
*Delayed - data as of May 22, 2013 15:05 ET 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    TAYD Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 21-MAY-2012 TO 21-MAY-2013

Date Open High Low Close/Last Volume
15:05  7.98  8  7.979  8 3,300
05/21/2013 8 8.14 8 8.14 4,716
05/20/2013 8.11 8.139 8.1 8.1 813
05/17/2013 8.0001 8.1 8.0001 8.1 2,337
05/16/2013 8.0201 8.0201 8 8 3,275
05/15/2013 8 8.05 8 8.02 1,228
05/14/2013 8.0499 8.0499 8 8 3,333
05/13/2013 8.01 8.049 7.97 8 4,300
05/10/2013 7.97 8.0499 7.97 8.0499 2,215
05/09/2013 7.99 8.0499 7.97 7.97 1,400
05/08/2013 8 8.09 8 8.08 2,670
05/07/2013 7.99 8 7.96 7.99 3,300
05/06/2013 8.08 8.08 8.0428 8.0428 830
05/03/2013 7.96 8.05 7.96 7.99 6,003
05/02/2013 7.99 8.01 7.97 8.009 1,600
05/01/2013 7.99 8 7.99 7.99 1,000
04/30/2013 8.08 8.08 7.9601 7.9701 800
04/29/2013 8.129 8.129 7.96 7.96 3,671
04/26/2013 8.15 8.15 8.0038 8.0038 785
04/25/2013 8.05 8.3657 8.01 8.01 2,620
04/24/2013 7.97 7.97 7.95 7.95 658
04/23/2013 8.02 8.1 8 8.099 3,900
04/22/2013 7.85 8 7.85 8 9,307
04/19/2013 7.77 7.86 7.77 7.85 693
04/18/2013 7.63 7.8892 7.58 7.75 6,650
04/17/2013 7.67 7.75 7.618 7.74 2,631
04/16/2013 8 8 7.7001 7.7001 5,300
04/15/2013 7.92 8.1999 7.9 7.92 5,161
04/12/2013 8.05 8.05 7.89 7.89 13,595
04/11/2013 8.47 8.47 7.97 8.01 45,114
04/10/2013 8.6 8.6 8.6 8.6 1,990
04/09/2013 8.485 8.59 8.46 8.59 2,855
04/08/2013 8.52 8.52 8.451 8.451 300
04/05/2013 8.77 8.879 8.4001 8.53 1,350
04/04/2013 8.52 9 8.38 8.82 25,087
04/03/2013 8.56 8.58 8.52 8.52 24,774
04/02/2013 8.53 8.61 8.5001 8.55 3,750
04/01/2013 8.52 8.52 8.42 8.52 18,878
03/28/2013 8.36 8.5 8.36 8.47 5,800
03/27/2013 8.52 8.52 8.52 8.52 00
03/26/2013 8.39 8.52 8.38 8.52 800
03/25/2013 8.46 8.53 8.2 8.35 9,953
03/22/2013 8.3501 8.3501 8.3501 8.3501 900
03/21/2013 8.4799 8.4799 8.4799 8.4799 00
03/20/2013 8.43 8.48 8.43 8.4799 5,349
03/19/2013 8.3899 8.3899 8.31 8.32 532
03/18/2013 8.2419 8.39 8.2419 8.39 2,945
03/15/2013 8.33 8.34 8.22 8.24 1,800
03/14/2013 8.22 8.38 8.2 8.35 5,228
03/13/2013 8.4 8.4 8.33 8.36 3,300
03/12/2013 8.08 8.48 8.08 8.39 15,452
03/11/2013 8.08 8.26 8.05 8.05 3,108
03/08/2013 8.29 8.29 7.9501 8.08 8,150
03/07/2013 8.29 8.7799 8.03 8.0301 7,926
03/06/2013 8.62 8.62 8.25 8.25 8,220
03/05/2013 8.64 8.66 8.6 8.6 5,233
03/04/2013 8.75 8.7899 8.65 8.65 1,000
03/01/2013 8.73 8.73 8.65 8.65 2,629
02/28/2013 8.7301 8.8239 8.73 8.8239 300
02/27/2013 8.84 8.84 8.84 8.84 200
02/26/2013 8.73 8.798 8.73 8.798 514
02/25/2013 8.79 8.79 8.75 8.75 200
02/22/2013 8.95 9 8.7 8.77 3,337
02/21/2013 9.27 9.27 9 9 2,600
02/20/2013 9.4999 9.4999 9.37 9.37 3,230
02/19/2013 9.5 9.5 9.4101 9.4101 960
02/15/2013 9.59 9.6 9.58 9.58 2,650
02/14/2013 9.3912 9.42 9.3912 9.42 1,900
02/13/2013 9.54 9.54 9.54 9.54 100
02/12/2013 9.54 9.65 9.49 9.53 3,800
02/11/2013 9.6 9.6 9.41 9.53 3,183
02/08/2013 9.408 9.408 9.408 9.408 500
02/07/2013 9.35 9.6399 9.35 9.63 1,954
02/06/2013 9.5 9.5 9.5 9.5 1,524
02/05/2013 9.4105 9.7 9.4105 9.5 13,720
02/04/2013 9.5 9.5 9.32 9.43 9,612
02/01/2013 9.5001 9.73 9.5001 9.7 10,749
01/31/2013 9.47 9.557 9.3001 9.54 3,046
01/30/2013 9.171 9.468 9.15 9.43 1,116
01/29/2013 9.5 9.62 9.03 9.03 6,999
01/28/2013 9.12 9.4999 9.12 9.41 14,208
01/25/2013 8.99 9.3299 8.85 9.25 9,129
01/24/2013 8.48 8.79 8.48 8.75 11,334
01/23/2013 8.36 8.49 8.36 8.38 1,315
01/22/2013 8.34 8.37 8.3 8.35 3,400
01/18/2013 8.414 8.414 8.31 8.31 320
01/17/2013 8.36 8.5 8.31 8.36 9,190
01/16/2013 8.25 8.497 8.25 8.4516 6,884
01/15/2013 8.26 8.36 8.2 8.25 29,884
01/14/2013 8.8 9.13 8.29 8.5 65,806
01/11/2013 8.74 8.75 8.51 8.75 3,659
01/10/2013 8.57 8.7363 8.57 8.7334 4,533
01/09/2013 8.5 8.5 8.275 8.49 2,004
01/08/2013 8.75 8.75 8.3 8.35 7,696
01/07/2013 8.1501 8.75 8.1501 8.75 5,291
01/04/2013 8.25 8.8399 8.02 8.51 1,250
01/03/2013 8.47 8.54 8.47 8.5001 900
01/02/2013 8.7 8.79 8.5001 8.56 2,377
12/31/2012 8.0201 8.6 8.0201 8.6 2,453
12/28/2012 8.39 8.6 8.25 8.6 12,946
12/27/2012 8.15 8.43 8.04 8.42 4,900
12/26/2012 8.15 8.1501 8.15 8.1501 504
12/24/2012 8.25 8.25 8.25 8.25 00
12/21/2012 8.25 8.25 8.23 8.25 700
12/20/2012 8.19 8.24 8.0101 8.047 3,003
12/19/2012 8.1 8.24 8 8.18 8,078
12/18/2012 8.22 8.22 8.1 8.1001 1,400
12/17/2012 8.0001 8.18 8.0001 8.16 830
12/14/2012 7.98 8.0001 7.98 8.0001 550
12/13/2012 8.05 8.05 7.9 7.9373 1,087
12/12/2012 8.05 8.05 8.01 8.01 600
12/11/2012 8.22 8.22 7.9 7.9001 722
12/10/2012 8 8 7.99 8 800
12/07/2012 8.0001 8.23 7.9 8.23 12,364
12/06/2012 7.94 7.94 7.9 7.9001 1,200
12/05/2012 7.82 7.82 7.8 7.8 878
12/04/2012 7.975 7.9999 7.84 7.9 4,059
12/03/2012 7.79 7.94 7.69 7.89 12,925
11/30/2012 7.6 8.15 7.6 8.15 6,810
11/29/2012 7.35 7.6 7.35 7.6 5,780
11/28/2012 7.44 7.44 7.373 7.4 3,184
11/27/2012 7.35 7.35 7.35 7.35 3,500
11/26/2012 7.4 7.4 7.24 7.37 3,271
11/23/2012 7.45 7.45 7.3999 7.43 1,330
11/21/2012 7.76 7.76 7.41 7.4499 13,535
11/20/2012 7.8 7.8 7.8 7.8 269
11/19/2012 7.85 7.85 7.8 7.8015 3,240
11/16/2012 7.85 7.9 7.85 7.9 2,233
11/15/2012 8.17 8.1729 7.85 7.99 14,954
11/14/2012 8.16 8.4899 8.16 8.198 936
11/13/2012 8.13 8.15 8.1 8.15 1,725
11/12/2012 8.25 8.39 8.17 8.17 6,352
11/09/2012 8.2501 8.2901 8.2501 8.29 3,185
11/08/2012 8.22 8.44 8.22 8.27 4,131
11/07/2012 8.6 8.6 8.45 8.5 4,860
11/06/2012 8.59 8.59 8.59 8.59 100
11/05/2012 8.6 8.6 8.58 8.6 500
11/02/2012 8.7 8.7 8.5977 8.5977 998
11/01/2012 8.7 8.7 8.42 8.69 2,242
10/31/2012 8.55 8.64 8.52 8.63 2,840
10/26/2012 8.5399 8.5399 8.5 8.5 640
10/25/2012 8.35 8.55 8.3017 8.53 20,200
10/24/2012 8.35 8.5799 8.26 8.26 2,505
10/23/2012 8.41 8.41 8.2601 8.2601 600
10/22/2012 8.43 8.5899 8.43 8.5899 400
10/19/2012 8.57 8.57 8.5 8.5 1,263
10/18/2012 8.52 8.52 8.51 8.52 410
10/17/2012 8.76 8.76 8.32 8.7001 3,727
10/16/2012 8.72 8.75 8.7 8.74 5,600
10/15/2012 8.64 8.77 8.64 8.7501 4,334
10/12/2012 8.48 8.89 8.48 8.64 20,682
10/11/2012 8.48 8.9 8.35 8.42 16,740
10/10/2012 8.5 8.5 8.2 8.4 9,738
10/09/2012 8.6 8.6 8.5 8.52 11,391
10/08/2012 8.5 8.84 8.5 8.7299 3,494
10/05/2012 8.84 8.9 8.84 8.89 2,581
10/04/2012 8.8999 8.8999 8.55 8.55 500
10/03/2012 8.7 8.7 8.68 8.7 811
10/02/2012 8.52 8.52 8.52 8.52 00
10/01/2012 8.41 8.52 8.41 8.52 1,205
09/28/2012 8.34 8.42 8.34 8.42 200
09/27/2012 8.75 8.75 8.34 8.36 5,340
09/26/2012 8.752 8.85 8.75 8.75 4,496
09/25/2012 8.99 8.99 8.75 8.75 3,646
09/24/2012 8.89 8.9 8.89 8.9 200
09/21/2012 8.7001 8.89 8.7001 8.89 1,247
09/20/2012 8.72 8.9475 8.7001 8.9475 1,735
09/19/2012 8.7 8.9 8.7 8.9 4,879
09/18/2012 9.0983 9.0983 8.7 8.73 1,000
09/17/2012 8.9 8.9 8.9 8.9 00
09/14/2012 8.74 9.09 8.74 8.9 2,586
09/13/2012 8.87 8.87 8.83 8.83 300
09/12/2012 8.7 8.83 8.7 8.83 1,973
09/11/2012 8.8 8.87 8.7 8.7 4,737
09/10/2012 9 9.09 8.73 8.83 6,131
09/07/2012 8.95 8.95 8.9 8.9101 2,650
09/06/2012 8.95 8.95 8.95 8.95 1,000
09/05/2012 8.83 9.099 8.8 8.9 4,206
09/04/2012 8.72 8.77 8.72 8.75 1,846
08/31/2012 9.18 9.18 8.7015 8.72 2,408
08/30/2012 9.25 9.25 8.72 8.72 2,247
08/29/2012 8.9 9.57 8.74 8.98 48,084
08/28/2012 8.92 8.95 8.74 8.85 5,200
08/27/2012 8.5 8.57 8.5 8.55 1,700
08/24/2012 8.309 8.65 8.3 8.56 16,240
08/23/2012 8.1 8.144 8.1 8.1 2,676
08/22/2012 8.2001 8.2001 8.2 8.2 335
08/21/2012 8.25 8.25 8.2 8.2098 874
08/20/2012 8.1001 8.32 8.1001 8.32 2,100
08/17/2012 8.419 8.419 8.16 8.2 2,952
08/16/2012 8.3 8.42 8.25 8.41 1,800
08/15/2012 8.34 8.3889 8.34 8.3889 1,300
08/14/2012 8.35 8.63 8.06 8.16 1,500
08/13/2012 8.58 8.58 8.07 8.27 10,760
08/10/2012 8.15 8.62 7.81 8.62 7,049
08/09/2012 8.105 8.1387 8.105 8.1387 400
08/08/2012 8.05 8.21 8.05 8.08 1,121
08/07/2012 8.07 8.11 8 8.109 3,885
08/06/2012 8.46 8.5199 8.02 8.19 15,928
08/03/2012 8.67 8.67 8.5 8.525 1,792
08/02/2012 8.37 8.678 8.29 8.67 20,002
08/01/2012 8.46 8.67 8.45 8.65 1,300
07/31/2012 8.412 8.52 8.41 8.45 4,050
07/30/2012 8.8 8.8 8.6 8.68 1,427
07/27/2012 8.5 8.8 7.95 8.8 7,141
07/26/2012 8.56 8.56 8.51 8.51 1,250
07/25/2012 8.8 8.8 8.8 8.8 259
07/24/2012 8.8 9.15 8.52 8.81 14,800
07/23/2012 8.69 8.7 8.55 8.6982 12,770
07/20/2012 8.82 8.96 8.82 8.864 1,140
07/19/2012 8.98 9.03 8.77 8.8501 3,745
07/18/2012 9.03 9.03 8.98 8.98 2,566
07/17/2012 9.0489 9.0489 9.0489 9.0489 300
07/16/2012 9.1301 9.1301 9.045 9.05 700
07/13/2012 9.12 9.12 9.12 9.12 00
07/12/2012 8.93 9.12 8.93 9.12 7,020
07/11/2012 9 9.01 8.88 8.9346 5,152
07/10/2012 9.09 9.09 9.09 9.09 00
07/09/2012 8.95 9.14 8.95 9.09 3,149
07/06/2012 8.95 9.0899 8.95 9 1,800
07/05/2012 8.98 9.3 8.9 8.95 15,433
07/03/2012 9.18 9.48 9.18 9.2 4,000
07/02/2012 9 9.18 8.99 9.09 5,661
06/29/2012 9.19 9.19 9 9 862
06/28/2012 8.84 9.18 8.81 9.18 3,200
06/27/2012 9.05 9.05 9 9.009 3,601
06/26/2012 9.05 9.05 8.9 9.0482 2,365
06/25/2012 9.02 9.02 9.01 9.02 3,700
06/22/2012 9.31 9.39 9.23 9.23 2,467
06/21/2012 9.4882 9.4882 9.4882 9.4882 00
06/20/2012 9.32 9.4882 9.23 9.4882 1,500
06/19/2012 9.22 9.5 9.22 9.3001 1,700
06/18/2012 9.45 9.4789 9.1301 9.4789 1,477
06/15/2012 9.4982 9.4999 9.19 9.4999 1,510
06/14/2012 9.37 9.37 9.11 9.1301 1,825
06/13/2012 9.11 9.27 9.11 9.27 3,252
06/12/2012 9.11 9.13 9.11 9.13 2,700
06/11/2012 9.34 9.36 9.15 9.36 3,039
06/08/2012 9.36 9.36 9.15 9.3 2,536
06/07/2012 9.415 9.44 9.261 9.261 1,463
06/06/2012 9.58 9.58 9.58 9.58 147
06/05/2012 9.25 9.57 9.25 9.57 600
06/04/2012 9.53 9.53 9.26 9.26 7,948
06/01/2012 9.58 9.58 9.33 9.33 2,992
05/31/2012 9.58 9.58 9.52 9.55 1,813
05/30/2012 9.81 9.81 9.5101 9.7499 3,604
05/29/2012 9.83 9.85 9.755 9.84 1,850
05/25/2012 9.8 9.8 9.511 9.5592 6,824
05/24/2012 8.88 9.958 8.88 9.76 12,296
05/23/2012 9.06 9.06 8.7108 8.72 1,300
05/22/2012 9.2 9.2 9.0699 9.0699 1,678
05/21/2012 8.61 8.99 8.51 8.98 7,251
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.