Taylor Devices, Inc. Historical Stock Prices

TAYD 
$13.73
*  
0.33
2.35%
Get TAYD Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading TAYD now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    TAYD After Hours
 
 
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 04-FEB-2015 TO 04-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14  14  13.67  13.73 5,584
02/04/2016 13.87 14.06 13.87 14.06 277
02/03/2016 13.87 13.87 13.87 13.87 251
02/02/2016 13.796 13.8524 13.75 13.8524 1,408
02/01/2016 13.81 14.19 13.81 14.11 3,102
01/29/2016 13.62 14 13.6 13.95 12,468
01/28/2016 13.45 14.7 13.05 14 12,204
01/27/2016 13.9 13.945 12.724 13.45 15,469
01/26/2016 14 14 13.9601 13.9601 2,632
01/25/2016 13.83 14.302 13.83 14.04 6,381
01/22/2016 14.39 14.39 13.81 13.92 16,564
01/21/2016 13.85 14.265 13.491 13.87 9,309
01/20/2016 14.38 14.3889 14 14.035 8,412
01/19/2016 15 15.56 14.2535 14.5 9,940
01/15/2016 15.58 15.926 15.34 15.34 3,913
01/14/2016 15.63 15.87 15.52 15.68 3,050
01/13/2016 15.6 16.3 15.271 15.47 12,871
01/12/2016 15.733 16.2 14.6 15.32 39,427
01/11/2016 16.42 16.42 15.875 16.01 3,651
01/08/2016 15.74 16.66 15.74 16.19 10,905
01/07/2016 16.4499 16.4499 16.1 16.1 3,765
01/06/2016 16.26 16.6 16.162 16.3 10,468
01/05/2016 16.16 16.2683 15.88 16.26 6,723
01/04/2016 15.8 16.33 15.6 16.14 6,758
12/31/2015 16.5999 16.5999 16.28 16.5 4,175
12/30/2015 16.44 16.839 16.286 16.8 3,112
12/29/2015 15.66 16.51 15.5 16.22 9,469
12/28/2015 14.91 15.4 14.8115 15.28 11,189
12/24/2015 14.9248 14.9659 14.9 14.9 2,979
12/23/2015 14.9648 14.9648 14.9648 14.9648 588
12/22/2015 14.7 14.99 14.7 14.7894 1,044
12/21/2015 14.6 14.6889 14.5245 14.67 4,734
12/18/2015 14.4 14.7 14.4 14.62 5,299
12/17/2015 14.3 14.54 14.05 14.41 17,739
12/16/2015 15.1 15.1001 14.08 14.34 4,072
12/15/2015 15.004 15.459 14.73 15.01 9,475
12/14/2015 15.2 15.4999 14.7195 14.75 14,298
12/11/2015 15.2 16.118 15.2 15.25 6,969
12/10/2015 15.99 16.23 15.41 15.41 3,480
12/09/2015 15.86 16.39 15.67 15.67 6,536
12/08/2015 15.39 15.85 15.35 15.7 1,867
12/07/2015 15.61 15.87 15.44 15.65 2,388
12/04/2015 15.715 15.9999 15.39 15.68 1,639
12/03/2015 15.5 15.5 15.5 15.5 00
12/02/2015 15.37 15.97 15.3514 15.5 4,806
12/01/2015 15.35 15.6 15.35 15.4 1,276
11/30/2015 16.084 16.084 15.6 15.75 4,037
11/27/2015 15.68 16.04 15.68 15.99 1,157
11/25/2015 15.56 16.358 15.56 15.91 10,429
11/24/2015 16.11 16.44 15.38 16.44 5,104
11/23/2015 16.01 16.36 15.531 15.686 3,239
11/20/2015 15.364 15.91 15.3635 15.73 3,144
11/19/2015 15 15.4867 15 15.19 1,385
11/18/2015 15.4605 15.4605 14.9 14.94 3,820
11/17/2015 15.2164 15.466 15.01 15.2721 3,601
11/16/2015 15.5 15.5 15.31 15.31 971
11/13/2015 15.29 15.695 15.01 15.2907 5,067
11/12/2015 15.92 16.06 15.04 15.25 15,815
11/11/2015 15.48 16 15.1101 15.55 1,209
11/10/2015 16.73 16.73 15.3 15.59 3,965
11/09/2015 14.72 17.2099 14.72 14.91 92,392
11/06/2015 16.45 16.45 15.06 15.47 6,271
11/05/2015 16.61 17.0599 15.67 15.99 22,412
11/04/2015 17.05 17.352 16.01 16.59 22,014
11/03/2015 16.95 17.322 16.864 17.05 28,031
11/02/2015 16.4 17.439 16.3 16.926 27,725
10/30/2015 16.04 16.3299 15.62 16.3199 10,606
10/29/2015 16.26 16.339 14.8301 16.33 17,108
10/28/2015 15.59 16.34 15.5655 15.99 18,817
10/27/2015 15.59 15.59 15.15 15.56 11,386
10/26/2015 15.4 15.59 15.39 15.58 11,666
10/23/2015 15.46 15.46 14.955 15.05 13,564
10/22/2015 15.15 15.5 15.0101 15.05 9,730
10/21/2015 15.6 15.6 14.76 14.8501 17,544
10/20/2015 15.5 15.5 14.815 15.1 7,284
10/19/2015 15.78 15.78 15.1 15.34 5,114
10/16/2015 15.96 15.96 14.75 15.06 8,868
10/15/2015 15.99 16.15 15.42 15.5125 15,392
10/14/2015 15.54 15.715 15.54 15.715 2,569
10/13/2015 16.03 16.4999 15.5001 15.72 19,739
10/12/2015 15.04 15.75 14.74 15.44 37,556
10/09/2015 14.58 14.736 14.41 14.7001 7,847
10/08/2015 14.186 14.75 14.08 14.41 22,794
10/07/2015 13.25 14.3899 13.25 14.1 32,313
10/06/2015 13.5925 13.5925 12.77 12.9 1,556
10/05/2015 13 13.3284 12.8299 13 3,276
10/02/2015 12.9 13.19 12.9 12.965 4,020
10/01/2015 12.94 13.2 12.9 12.9 7,528
09/30/2015 12.98 13.15 12.78 12.86 7,732
09/29/2015 13.034 13.1899 12.8 12.825 7,803
09/28/2015 13.36 13.36 12.8 12.81 6,958
09/25/2015 13 13.1275 12.88 12.88 4,633
09/24/2015 13.101 13.101 13.101 13.101 00
09/23/2015 13.01 13.398 12.9 13.101 5,117
09/22/2015 12.87 13.4 12.8 13.1 8,635
09/21/2015 13.5 13.6 13.15 13.4899 8,652
09/18/2015 13.23 13.47 12.83 13.47 39,147
09/17/2015 12.85 13.33 12.8 13.27 13,068
09/16/2015 12.8 13.33 12.8 13.19 6,386
09/15/2015 12.8 13.1626 12.8 12.8 5,985
09/14/2015 12.75 12.899 12.75 12.8 7,113
09/11/2015 12.76 12.8 12.7 12.76 4,333
09/10/2015 12.551 13.015 12.551 12.7 7,822
09/09/2015 12.81 12.9 12.5 12.67 21,475
09/08/2015 13.35 13.52 12.76 12.81 7,777
09/04/2015 13.44 13.44 13.38 13.38 329
09/03/2015 14 14 13.35 13.4 2,971
09/02/2015 13.94 13.94 13.5 13.53 980
09/01/2015 13.36 13.82 13.35 13.42 2,539
08/31/2015 14 14 13.1 13.329 8,735
08/28/2015 14.36 14.36 13.56 13.98 13,643
08/27/2015 13.117 14.45 13.02 13.43 24,188
08/26/2015 12.21 12.75 12.21 12.7 300
08/25/2015 12.2 13.34 12.2 12.83 1,139
08/24/2015 12.6 12.725 12.2 12.34 1,785
08/21/2015 12.6 12.72 12.6 12.7 1,903
08/20/2015 12.61 13.14 12.61 12.821 2,150
08/19/2015 12.659 12.659 12.659 12.659 00
08/18/2015 12.672 12.672 12.65 12.659 597
08/17/2015 12.99 12.99 12.74 12.74 1,239
08/14/2015 12.9 12.9 12.9 12.9 00
08/13/2015 12.995 13.2 12.7 12.9 7,039
08/12/2015 12.8 12.8 12.8 12.8 100
08/11/2015 12.8 12.86 12.8 12.86 404
08/10/2015 12.75 12.75 12.75 12.75 234
08/07/2015 12.75 12.8565 12.75 12.85 996
08/06/2015 12.75 12.7501 12.409 12.409 547
08/05/2015 12.75 12.75 12.75 12.75 226
08/04/2015 12.79 13.1 12.7537 12.7537 948
08/03/2015 13.09 13.15 13.09 13.11 560
07/31/2015 12.55 12.875 12.55 12.875 305
07/30/2015 12.75 12.75 12.5 12.5 1,916
07/29/2015 12.75 12.75 12.74 12.7499 2,050
07/28/2015 12.4 12.75 12.4 12.75 740
07/27/2015 12.56 12.56 12.55 12.55 773
07/24/2015 12.5601 12.5601 12.5601 12.5601 142
07/23/2015 12.56 12.69 12.56 12.59 1,002
07/22/2015 12.55 12.55 12.55 12.55 215
07/21/2015 12.95 12.95 12.95 12.95 464
07/20/2015 12.568 12.82 12.55 12.82 956
07/17/2015 12.89 12.89 12.89 12.89 102
07/16/2015 12.55 12.64 12.55 12.64 1,333
07/15/2015 12.55 12.55 12.55 12.55 101
07/14/2015 12.25 12.55 12.25 12.55 201
07/13/2015 12.26 12.75 12.26 12.75 635
07/10/2015 12.32 12.32 12.32 12.32 00
07/09/2015 12.2 12.32 12.2 12.32 1,890
07/08/2015 12.37 12.53 12.2501 12.26 3,400
07/07/2015 12.539 12.539 12.539 12.539 00
07/06/2015 12.5 12.539 12.5 12.539 399
07/02/2015 12.5 12.5001 12.4978 12.499 3,387
07/01/2015 12.61 12.89 12.5 12.5 1,963
06/30/2015 12.52 12.7099 12.52 12.54 2,641
06/29/2015 12.61 12.7501 12.61 12.6368 2,600
06/26/2015 12.87 13.04 12.6 13.04 2,377
06/25/2015 12.87 12.87 12.87 12.87 199
06/24/2015 13.0001 13.0001 12.9999 12.9999 300
06/23/2015 12.93 13.033 12.93 13 742
06/22/2015 12.94 12.94 12.88 12.92 1,155
06/19/2015 12.88 12.92 12.88 12.92 306
06/18/2015 13.28 13.33 13.1 13.1 6,849
06/17/2015 13.0334 13.0334 13.0334 13.0334 00
06/16/2015 13.0334 13.0334 13.0334 13.0334 00
06/15/2015 12.65 13.0334 12.65 13.0334 1,451
06/12/2015 13 13 13 13 00
06/11/2015 13.05 13.051 13 13 1,866
06/10/2015 13.03 13.03 13.03 13.03 108
06/09/2015 13.03 13.03 13.03 13.03 00
06/08/2015 13.0101 13.272 13.0101 13.03 1,797
06/05/2015 13.011 13.02 13.011 13.02 400
06/04/2015 13.0101 13.0101 13.0101 13.0101 510
06/03/2015 13.01 13.01 13.01 13.01 00
06/02/2015 13.03 13.03 13.01 13.01 1,000
06/01/2015 12.8892 13.35 12.8892 13.1 3,458
05/29/2015 12.8701 12.8701 12.8701 12.8701 00
05/28/2015 12.954 12.954 12.8701 12.8701 2,125
05/27/2015 13.34 13.35 12.94 12.94 1,707
05/26/2015 13.34 13.34 13.34 13.34 00
05/22/2015 13.339 13.34 13.3 13.34 2,029
05/21/2015 12.94 12.94 12.94 12.94 110
05/20/2015 12.96 13.22 12.9003 12.9003 1,153
05/19/2015 12.9 12.9 12.9 12.9 195
05/18/2015 13.2 13.22 13.02 13.22 2,847
05/15/2015 12.9 13.2 12.9 13.2 2,217
05/14/2015 13.17 13.17 12.9 12.94 2,576
05/13/2015 12.88 12.88 12.88 12.88 102
05/12/2015 12.887 13.02 12.887 12.92 2,570
05/11/2015 12.72 13.05 12.72 12.8801 3,935
05/08/2015 13.164 13.17 13.024 13.024 2,000
05/07/2015 12.7101 12.7101 12.7101 12.7101 809
05/06/2015 13 13.27 12.7 12.7 1,439
05/05/2015 12.98 12.98 12.68 12.68 458
05/04/2015 12.78 12.78 12.72 12.749 1,503
05/01/2015 13.14 13.14 12.63 12.71 3,712
04/30/2015 13.005 13.005 13.005 13.005 104
04/29/2015 12.63 12.63 12.63 12.63 00
04/28/2015 12.63 12.63 12.63 12.63 00
04/27/2015 12.95 12.97 12.62 12.63 7,661
04/24/2015 12.7 12.91 12.4258 12.91 973
04/23/2015 12.498 12.7 12.41 12.6999 7,710
04/22/2015 12.2501 12.2501 12.19 12.25 2,503
04/21/2015 12.19 12.48 12.18 12.272 700
04/20/2015 12.2 12.35 12.01 12.03 8,673
04/17/2015 12.06 12.2 12.06 12.2 223
04/16/2015 12.3 12.3 12 12.05 8,400
04/15/2015 12.65 12.65 12.07 12.25 5,275
04/14/2015 12.49 12.99 12.05 12.8 18,709
04/13/2015 12.24 12.24 12.03 12.06 668
04/10/2015 12.38 12.38 12.03 12.03 908
04/09/2015 12.3 12.48 12.03 12.36 2,305
04/08/2015 12.08 12.1593 12.08 12.1209 1,161
04/07/2015 12.06 12.06 11.85 12.03 1,230
04/06/2015 12.34 12.5 12.28 12.28 1,098
04/02/2015 12.02 12.25 12.02 12.25 1,740
04/01/2015 12.0699 12.0699 12.0699 12.0699 110
03/31/2015 12.08 12.08 11.98 12.04 1,402
03/30/2015 11.45 11.96 11.406 11.66 1,900
03/27/2015 11.6 11.61 11.6 11.6 809
03/26/2015 11.4 11.4 11.4 11.4 2,009
03/25/2015 11.87 11.87 11.87 11.87 110
03/24/2015 11.81 11.81 11.81 11.81 00
03/23/2015 11.31 11.81 11.26 11.81 1,128
03/20/2015 11.86 11.86 11.57 11.57 1,047
03/19/2015 11.85 11.86 11.81 11.85 4,846
03/18/2015 11.35 11.72 11.35 11.7001 3,730
03/17/2015 11.25 11.25 11.25 11.25 114
03/16/2015 11.3 11.63 11.25 11.63 577
03/13/2015 11.26 11.26 11.26 11.26 00
03/12/2015 11.6196 11.6196 11.26 11.26 343
03/11/2015 11.315 11.6 11.27 11.35 589
03/10/2015 11.7 11.7 11.26 11.5 2,083
03/09/2015 11.85 11.85 11.82 11.82 261
03/06/2015 12 12.0699 11.66 11.82 5,289
03/05/2015 11.31 12.0716 11.31 11.96 1,259
03/04/2015 11.3 11.31 11.1 11.1 2,802
03/03/2015 11.43 11.494 11.42 11.42 2,519
03/02/2015 11.4201 11.75 11.4201 11.431 890
02/27/2015 11.95 11.95 11.5101 11.733 810
02/26/2015 12 12 11.95 11.95 326
02/25/2015 11.95 12 11.92 12 2,188
02/24/2015 11.55 11.9 11.55 11.56 1,016
02/23/2015 11.6 11.9 11.42 11.9 3,513
02/20/2015 11.55 11.55 11.55 11.55 00
02/19/2015 11.55 11.55 11.55 11.55 100
02/18/2015 11.99 12.01 11.5 11.5 2,800
02/17/2015 11.991 12 11.66 11.99 1,426
02/13/2015 11.4 11.98 11.39 11.97 3,128
02/12/2015 11.343 11.3899 11.2501 11.3899 1,514
02/11/2015 11.4 11.4 11.4 11.4 100
02/10/2015 11.4 11.4 11.4 11.4 00
02/09/2015 11.36 11.5 11.17 11.4 4,228
02/06/2015 11.2 11.256 11.1 11.13 2,100
02/05/2015 11.1 11.36 11.1 11.3 2,050
02/04/2015 11.1 11.25 11.1 11.25 2,640
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?