TAYD - Taylor Devices, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201712.6912.8012.7612.8012.80420
Nov 17, 201712.6513.0012.6513.0013.004,800
Nov 16, 201712.7712.9012.5712.9012.904,600
Nov 15, 201712.6512.8712.5312.6912.698,100
Nov 14, 201712.6812.8012.5012.5912.594,000
Nov 13, 201712.5412.8012.4512.7212.725,800
Nov 10, 201713.0113.0112.6112.6212.624,600
Nov 09, 201712.6812.8812.6812.8612.862,900
Nov 08, 201712.8612.9212.7512.9212.921,600
Nov 07, 201712.7913.1512.7212.8012.807,900
Nov 06, 201712.4913.0612.4912.7512.756,800
Nov 03, 201712.7012.8512.3612.3612.369,600
Nov 02, 201713.0613.0612.3612.6012.606,300
Nov 01, 201712.5913.0612.5913.0613.061,400
Oct 31, 201712.9412.9412.5312.7712.777,500
Oct 30, 201712.6413.1012.4513.1013.108,000
Oct 27, 201712.5212.6412.4512.5612.565,200
Oct 26, 201712.4412.4412.4412.4412.44-
Oct 25, 201712.3112.6512.3112.4412.443,600
Oct 24, 201712.8013.0012.5712.9912.995,700
Oct 23, 201712.9513.0812.3212.6612.6616,600
Oct 20, 201713.0013.0712.7312.9412.949,600
Oct 19, 201712.9112.9112.4612.8612.86500
Oct 18, 201712.9313.4512.5313.1913.193,400
Oct 17, 201712.8512.8512.4112.4112.413,800
Oct 16, 201712.6212.8412.5512.8212.821,500
Oct 13, 201713.0013.0112.9913.0113.01800
Oct 12, 201713.7014.0012.8012.8012.8026,700
Oct 11, 201713.4213.4213.4213.4213.42500
Oct 10, 201713.4413.4413.4413.4413.44800
Oct 09, 201713.4113.4113.2813.3213.322,500
Oct 06, 201713.5513.6613.3013.3913.392,500
Oct 05, 201712.8913.9512.8513.0513.056,400
Oct 04, 201712.2813.0011.8013.0013.0019,900
Oct 03, 201711.9112.2311.4612.2112.216,000
Oct 02, 201712.2012.2012.2012.2012.20600
Sep 29, 201712.0212.2811.3912.2812.2813,000
Sep 28, 201711.4012.2011.3411.3411.341,200
Sep 27, 201711.2511.5011.2511.3811.385,800
Sep 26, 201711.1311.8611.0711.2511.255,200
Sep 25, 201711.1811.2911.1011.2911.295,200
Sep 22, 201711.0811.2411.0711.2411.241,400
Sep 21, 201711.0011.2510.9011.2511.2511,000
Sep 20, 201711.0511.1910.9510.9510.958,700
Sep 19, 201711.0011.2510.8411.0311.0313,700
Sep 18, 201711.0011.1810.9011.0011.0012,500
Sep 15, 201711.2011.3211.0011.1411.1415,700
Sep 14, 201711.1011.8011.0511.5011.506,900
Sep 13, 201711.0011.1611.0011.1211.121,700
Sep 12, 201711.1511.2310.9211.0211.029,000
Sep 11, 201711.1511.2511.1511.2111.211,600
Sep 08, 201711.2311.7211.2311.6011.601,100
Sep 07, 201711.2811.7811.0211.7811.785,500
Sep 06, 201711.0511.0511.0511.0511.05100
Sep 05, 201711.8611.8611.0011.0511.057,600
Sep 01, 201711.8111.8111.7011.7011.70700
Aug 31, 201711.4712.0011.3911.7511.752,500
Aug 30, 201711.0011.2411.0011.1511.154,000
Aug 29, 201710.8011.6010.8011.1111.115,200
Aug 28, 201711.3811.3810.8510.8510.853,000
Aug 25, 201711.7811.7811.2211.2511.253,300
Aug 24, 201711.1611.4210.9011.4211.423,800
Aug 23, 201710.8511.3610.8111.1611.162,100
Aug 22, 201711.0011.0010.7010.7610.766,700
Aug 21, 201711.0011.0010.7010.7310.732,500
Aug 18, 201711.1011.1010.6310.6910.6918,500
Aug 17, 201711.7511.7510.6211.0311.0314,600
Aug 16, 201712.0112.1411.7511.7511.7510,500
Aug 15, 201712.2512.2712.0112.0112.013,300
Aug 14, 201712.3512.3712.2512.2512.251,800
Aug 11, 201712.6412.6412.3012.3712.371,200
Aug 10, 201712.8312.8312.2912.4712.47800
Aug 09, 201712.6713.0312.4012.4012.402,200
Aug 08, 201712.9012.9012.6312.6412.643,300
Aug 07, 201712.4012.9512.4012.5912.595,500
Aug 04, 201712.2512.5612.0012.3512.355,800
Aug 03, 201713.5913.5912.3012.5712.577,400
Aug 02, 201713.1313.1713.1313.1713.17300
Aug 01, 201713.1713.1713.0313.0313.03400
Jul 31, 201713.2513.2513.1013.1013.101,200
Jul 28, 201713.1013.2913.0313.0513.051,300
Jul 27, 201713.2513.3313.0613.0913.091,600
Jul 26, 201713.2613.3213.2513.3213.321,800
Jul 25, 201713.6113.6113.2913.2913.291,400
Jul 24, 201713.1513.3913.1513.3913.391,300
Jul 21, 201713.0513.1513.0513.1513.151,200
Jul 20, 201712.9313.2312.9313.0113.011,000
Jul 19, 201712.9712.9712.9512.9512.95300
Jul 18, 201713.0413.0413.0013.0013.00400
Jul 17, 201713.0513.1513.0513.0713.074,100
Jul 14, 201713.2813.2813.0913.2513.253,400
Jul 13, 201713.2513.4813.2013.4813.488,800
Jul 12, 201713.1213.3713.1213.3713.376,500
Jul 11, 201713.5513.5513.1113.1213.122,000
Jul 10, 201713.2413.2513.0713.1113.117,600
Jul 07, 201713.0513.5013.0513.1013.105,300
Jul 06, 201713.3513.3513.0513.0613.063,700
Jul 05, 201713.0513.2713.0513.2713.272,100
Jul 03, 201713.7713.7713.2713.2713.271,200
Jun 30, 201713.1313.1313.1313.1313.13-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...