Taylor Devices, Inc. Historical Stock Prices

TAYD 
$12.7499
*  
unch
unch
Get TAYD Alerts
*Delayed - data as of Jul. 29, 2015  -  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 28-JUL-2014 TO 28-JUL-2015

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  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
02/03/2015 11.1 11.249 11.1 11.235 782
02/02/2015 11.12 11.12 11.1 11.1 204
01/30/2015 10.98 11.2 10.98 11.115 735
01/29/2015 11.25 11.25 10.9601 10.97 4,512
01/28/2015 11.22 11.22 10.95 10.99 437
01/27/2015 11.097 11.097 11.097 11.097 138
01/26/2015 11.249 11.249 10.9082 11.175 2,591
01/23/2015 11.25 11.25 10.85 10.96 8,631
01/22/2015 11.25 11.25 10.96 10.988 1,650
01/21/2015 10.91 10.96 10.91 10.96 321
01/20/2015 10.9 11.055 10.9 11.05 720
01/16/2015 11.215 11.2499 11.215 11.2499 600
01/15/2015 11.25 11.25 10.92 10.92 2,045
01/14/2015 11.632 11.66 11.4 11.4 1,165
01/13/2015 11.11 12 10.75 10.85 22,136
01/12/2015 11.4 11.4 11.0001 11.0905 1,425
01/09/2015 11.36 11.36 11.35 11.35 286
01/08/2015 12 12 11.25 11.3999 3,467
01/07/2015 12.16 12.16 10.52 10.7 13,590
01/06/2015 10.75 11 10.6 10.96 9,190
01/05/2015 10.52 10.67 10.52 10.6699 1,635
01/02/2015 10.432 10.5 10.432 10.5 1,203
12/31/2014 10.4 10.67 10.2 10.251 2,100
12/30/2014 10.23 10.4 10.23 10.4 3,738
12/29/2014 10 10.19 10 10.08 700
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
*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?