Quantcast

Taylor Devices, Inc. Common Stock Historical Stock Prices

TAYD 
$12.4252
*  
0.0052
0.04%
Get TAYD Alerts
*Delayed - data as of Mar. 22, 2019 12:33 ET  -  Find a broker to begin trading TAYD now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    TAYD Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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.
12:33 12.42 12.61 12.4252 12.4252 1,831
03/21/2019 12.42 12.42 12.42 12.42 118
03/20/2019 12.414 12.45 12.41 12.45 633
03/19/2019 12.4 12.5 12.4 12.5 584
03/18/2019 12.4082 12.4082 12.4082 12.4082 00
03/15/2019 12.5 12.7397 12.4082 12.4082 1,006
03/14/2019 12.61 12.61 12.61 12.61 606
03/13/2019 12.5021 12.5021 12.5021 12.5021 00
03/12/2019 12.51 12.52 12.5 12.5021 1,001
03/11/2019 12.51 12.51 12.51 12.51 110
03/08/2019 12.5967 12.5967 12.5967 12.5967 161
03/07/2019 12.75 12.75 12.7185 12.7185 897
03/06/2019 12.7501 12.7501 12.7501 12.7501 00
03/05/2019 12.7501 12.7501 12.7501 12.7501 509
03/04/2019 12.7644 12.7644 12.7644 12.7644 00
03/01/2019 12.7644 12.7644 12.7644 12.7644 00
02/28/2019 12.7644 12.7644 12.7644 12.7644 00
02/27/2019 12.7644 12.7644 12.7644 12.7644 243
02/26/2019 12.7501 12.8138 12.75 12.75 866
02/25/2019 12.85 12.85 12.7501 12.7501 679
02/22/2019 12.81 12.81 12.8099 12.8099 758
02/21/2019 12.9362 12.9362 12.925 12.925 620
02/20/2019 12.943 13 12.75 12.75 7,108
02/19/2019 12.82 13 12.82 13 1,037
02/15/2019 13 13 12.82 12.82 2,758
02/14/2019 12.95 13.24 12.95 12.96 6,207
02/13/2019 13.28 13.28 13.2387 13.2387 973
02/12/2019 12.7501 13.24 12.75 13.1928 5,229
02/11/2019 13 13 12.8 12.8 1,588
02/08/2019 12.9697 12.9999 12.9561 12.9999 740
02/07/2019 12.84 12.84 12.84 12.84 00
02/06/2019 12.84 12.84 12.84 12.84 00
02/05/2019 12.75 12.98 12.75 12.84 1,612
02/04/2019 13.1485 13.1485 12.8362 12.8362 2,346
02/01/2019 13.149 13.149 13.149 13.149 00
01/31/2019 13.149 13.149 13.149 13.149 00
01/30/2019 13.029 13.149 13 13.149 1,508
01/29/2019 13 13.001 13 13.001 2,005
01/28/2019 12.94 13 12.94 13 2,521
01/25/2019 13.2899 13.2899 12.9431 12.9431 1,804
01/24/2019 12.75 12.75 12.75 12.75 403
01/23/2019 12.9645 12.9645 12.9645 12.9645 647
01/22/2019 12.69 13 12.69 12.772 4,285
01/18/2019 12.49 12.7 12.25 12.25 1,457
01/17/2019 12.55 12.55 12.55 12.55 422
01/16/2019 12.3448 12.69 12.0301 12.69 1,993
01/15/2019 12.6988 12.6988 12.6988 12.6988 00
01/14/2019 12.6 12.6988 12.6 12.6988 439
01/11/2019 12.36 12.71 12.31 12.69 2,444
01/10/2019 12.91 12.91 12.26 12.2601 4,498
01/09/2019 12.25 12.25 12.25 12.25 00
01/08/2019 12.0615 12.25 12.0615 12.25 3,451
01/07/2019 12.247 12.25 12.23 12.25 1,396
01/04/2019 11.51 12.25 11.5 11.825 5,624
01/03/2019 11.65 11.6681 11.64 11.6681 2,338
01/02/2019 12 12 12 12 254
12/31/2018 12.1804 12.1804 12.1804 12.1804 599
12/28/2018 11.793 12.16 11.79 12.16 1,436
12/27/2018 11.84 11.84 11.84 11.84 316
12/26/2018 11.9294 12.16 11.9294 12.12 4,361
12/24/2018 12.07 12.07 12.07 12.07 129
12/21/2018 11.8323 12.4542 11.8323 12.1664 5,945
*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?

Smart Portfolio