Historical Prices for Taylor Devices, Inc (TAYD)
| | | Historical Data for Taylor Devices Inc. (TAYD) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 8/21/08 | 5.71 | 6.65 | 5.26 | 6.35 | 121,455 | 0.5801 | 10.05% | | 8/20/08 | 5.84 | 6.00 | 5.64 | 5.7699 | 11,097 | -0.21 | -3.51% | | 8/19/08 | 5.99 | 5.99 | 5.9101 | 5.9799 | 3,300 | 0.0998 | 1.70% | | 8/18/08 | 5.87 | 6.05 | 5.87 | 5.8801 | 7,334 | -0.1299 | -2.16% | | 8/15/08 | 5.86 | 6.03 | 5.86 | 6.01 | 1,794 | -0.0001 | -0.00% | | 8/14/08 | 5.84 | 6.089 | 5.83 | 6.0101 | 2,700 | 0.0802 | 1.35% | | 8/13/08 | 5.72 | 5.9499 | 5.63 | 5.9299 | 3,100 | -0.03 | -0.50% | | 8/12/08 | 5.77 | 5.9599 | 5.57 | 5.9599 | 4,699 | -0.0001 | -0.00% | | 8/11/08 | 6.09 | 6.09 | 5.643 | 5.96 | 3,340 | 0.26 | 4.56% | | 8/8/08 | 5.83 | 5.83 | 5.61 | 5.70 | 3,700 | -0.02 | -0.35% | | 8/7/08 | 5.72 | 5.78 | 5.615 | 5.72 | 4,612 | -0.225 | -3.78% | | 8/6/08 | 6.00 | 6.059 | 5.7299 | 5.945 | 2,100 | -0.155 | -2.54% | | 8/5/08 | 5.98 | 6.1399 | 5.94 | 6.10 | 4,214 | 0.1599 | 2.69% | | 8/4/08 | 5.90 | 6.179 | 5.59 | 5.9401 | 11,515 | -0.0418 | -0.70% | | 8/1/08 | 6.09 | 6.09 | 5.90 | 5.9819 | 2,450 | -0.1981 | -3.21% | | 7/31/08 | 6.11 | 6.3699 | 6.0101 | 6.18 | 6,550 | 0.02 | 0.32% | | 7/30/08 | 6.10 | 6.37 | 6.00 | 6.16 | 18,936 | -0.04 | -0.65% | | 7/29/08 | 5.74 | 6.38 | 5.56 | 6.20 | 92,693 | 0.63 | 11.31% | | 7/28/08 | 5.29 | 5.84 | 5.21 | 5.57 | 27,999 | 0.273 | 5.15% | | 7/25/08 | 4.98 | 5.35 | 4.97 | 5.297 | 11,368 | 0.297 | 5.94% | | 7/24/08 | 5.43 | 5.54 | 4.95 | 5.00 | 12,998 | -0.45 | -8.26% | | 7/23/08 | 5.30 | 5.73 | 5.30 | 5.45 | 14,440 | 0.13 | 2.44% | | 7/22/08 | 5.05 | 5.39 | 5.04 | 5.32 | 6,410 | 0.12 | 2.31% | | 7/21/08 | 5.05 | 5.39 | 5.05 | 5.20 | 6,900 | 0.10 | 1.96% | | 7/18/08 | 4.73 | 5.10 | 4.73 | 5.10 | 2,229 | 0.10 | 2.00% | | 7/17/08 | 5.07 | 5.17 | 5.00 | 5.00 | 10,650 | -0.32 | -6.02% | | 7/16/08 | 4.71 | 5.32 | 4.69 | 5.32 | 19,811 | 0.5201 | 10.84% | | 7/15/08 | 5.00 | 5.00 | 4.75 | 4.7999 | 8,613 | -0.0901 | -1.84% | | 7/14/08 | 5.03 | 5.08 | 4.82 | 4.89 | 17,815 | -0.31 | -5.96% | | 7/11/08 | 5.03 | 5.44 | 5.01 | 5.20 | 14,933 | -0.17 | -3.17% | | 7/10/08 | 5.16 | 5.37 | 5.02 | 5.37 | 58,089 | 0.06 | 1.13% | | 7/9/08 | 5.79 | 6.0899 | 5.11 | 5.31 | 52,165 | -0.51 | -8.76% | | 7/8/08 | 5.91 | 5.91 | 5.80 | 5.82 | 4,630 | 0.0401 | 0.69% | | 7/7/08 | 6.01 | 6.19 | 5.7001 | 5.7799 | 17,375 | -0.1501 | -2.53% | | 7/3/08 | 5.91 | 6.3299 | 5.90 | 5.93 | 1,500 | 0.02 | 0.34% | | 7/2/08 | 5.96 | 6.2899 | 5.895 | 5.91 | 6,947 | -0.05 | -0.84% | | 7/1/08 | 5.98 | 6.11 | 5.96 | 5.96 | 1,100 | -0.43 | -6.73% | | 6/30/08 | 5.90 | 6.7999 | 5.90 | 6.39 | 5,211 | 0.44 | 7.39% | | 6/27/08 | 6.25 | 6.3499 | 5.95 | 5.95 | 8,741 | -0.06 | -1.00% | | 6/26/08 | 6.04 | 6.9299 | 5.97 | 6.01 | 10,743 | -0.42 | -6.53% | | 6/25/08 | 6.21 | 6.57 | 6.21 | 6.43 | 7,400 | 0.27 | 4.38% | | 6/24/08 | 6.12 | 6.3548 | 5.92 | 6.16 | 19,405 | -0.06 | -0.96% | | 6/23/08 | 6.33 | 6.30 | 6.01 | 6.22 | 9,248 | -0.04 | -0.64% | | 6/20/08 | 6.30 | 6.769 | 6.26 | 6.26 | 7,880 | -0.18 | -2.80% | | 6/19/08 | 6.46 | 6.4992 | 6.43 | 6.44 | 4,921 | 0.0001 | 0.00% | | 6/18/08 | 6.34 | 6.4699 | 6.32 | 6.4399 | 8,705 | -0.0302 | -0.47% | | 6/17/08 | 6.51 | 6.51 | 6.40 | 6.4701 | 3,850 | -0.0999 | -1.52% | | 6/16/08 | 6.58 | 6.8599 | 6.41 | 6.57 | 4,906 | 0.0194 | 0.30% | | 6/13/08 | 6.49 | 7.0499 | 6.30 | 6.5506 | 16,468 | 0.0006 | 0.01% | | 6/12/08 | 6.52 | 7.02 | 6.4801 | 6.55 | 37,049 | -0.0499 | -0.76% | | 6/11/08 | 6.65 | 6.80 | 6.3819 | 6.5999 | 14,379 | 0.0199 | 0.30% | | 6/10/08 | 6.57 | 6.58 | 6.46 | 6.58 | 2,425 | 0.0301 | 0.46% | | 6/9/08 | 6.76 | 6.8523 | 6.35 | 6.5499 | 8,734 | -0.2351 | -3.46% | | 6/6/08 | 6.60 | 7.15 | 6.60 | 6.785 | 35,180 | 0.205 | 3.12% | | 6/5/08 | 6.38 | 6.9499 | 6.36 | 6.58 | 31,348 | -0.03 | -0.45% | | 6/4/08 | 6.34 | 7.00 | 6.1001 | 6.61 | 93,840 | 0.36 | 5.76% | | 6/3/08 | 6.09 | 6.49 | 5.834 | 6.25 | 48,290 | -0.02 | -0.32% | | 6/2/08 | 6.55 | 6.55 | 6.04 | 6.27 | 41,721 | -0.40 | -6.00% | | 5/30/08 | 7.20 | 7.2001 | 6.50 | 6.67 | 56,474 | -0.503 | -7.01% | | 5/29/08 | 7.10 | 7.69 | 6.904 | 7.173 | 176,967 | 0.073 | 1.03% | | 5/28/08 | 7.12 | 7.2399 | 6.62 | 7.10 | 81,650 | 0.032 | 0.45% | | 5/27/08 | 6.20 | 7.45 | 6.20 | 7.068 | 306,513 | 0.9079 | 14.74% | | 5/23/08 | 6.20 | 6.3899 | 6.1395 | 6.1601 | 6,750 | -0.2399 | -3.75% | | | | Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | | | |
Research Report
Hotstocked.com has a complete research report available for TAYD stock.
Download TAYD report.
Research Report
Get the full report for FREE
| Date: | May 14, 2008 |
| Price: | Free |
| Pages: | 5 | | Document Type: | Adobe Acrobat Reader |
| | Download TAYD report |
| | |
| Example preview: |
|
|