TAYD - Taylor Devices, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201910.7810.7810.7010.7110.71400
Oct 17, 201910.5110.8010.5110.5110.511,300
Oct 16, 201910.4310.6010.4310.6010.601,700
Oct 15, 201910.6610.6610.6210.6210.621,400
Oct 14, 201910.7110.9810.6110.6110.615,800
Oct 11, 201910.9010.9510.6410.6410.645,100
Oct 10, 201910.7010.9510.6210.9510.952,200
Oct 09, 201910.6111.0010.6111.0011.0012,800
Oct 08, 201910.5510.9010.5110.5110.5130,000
Oct 07, 201910.8010.8010.5410.5410.54600
Oct 04, 201910.8511.0010.2510.8610.866,300
Oct 03, 201910.3610.9010.1910.9010.9010,800
Oct 02, 201910.1110.4910.1110.1610.164,600
Oct 01, 201910.5610.5610.2610.2610.261,600
Sep 30, 201910.4910.5010.2510.2510.252,300
Sep 27, 201910.1110.8010.1110.4110.412,600
Sep 26, 201910.5010.9710.1710.5910.599,300
Sep 25, 201910.7910.7910.7910.7910.79400
Sep 24, 201910.8610.9510.7810.9510.954,800
Sep 23, 201911.1011.1010.8111.0011.003,500
Sep 20, 201910.8411.1010.7611.1011.104,600
Sep 19, 201910.8011.1010.7311.1011.104,800
Sep 18, 201910.7410.9610.7410.9610.962,300
Sep 17, 201910.7611.0010.7611.0011.00600
Sep 16, 201910.8010.8010.7510.8010.801,400
Sep 13, 201910.8511.0510.8510.8510.85700
Sep 12, 201911.0811.0810.8210.8210.82600
Sep 11, 201911.0511.0511.0511.0511.05-
Sep 10, 201911.0211.0510.8111.0511.051,100
Sep 09, 201911.0511.0510.8410.8410.84800
Sep 06, 201910.8010.9510.8010.9510.951,100
Sep 05, 201910.9210.9210.9210.9210.92-
Sep 04, 201910.9810.9810.9210.9210.921,200
Sep 03, 201910.9510.9510.7810.7810.78300
Aug 30, 201911.1511.1710.8210.8210.821,000
Aug 29, 201910.9510.9510.9510.9510.95-
Aug 28, 201910.9811.0110.9510.9510.955,000
Aug 27, 201910.9510.9510.9510.9510.954,800
Aug 26, 201910.7310.8010.7310.8010.80800
Aug 23, 201910.7210.7910.7210.7910.79300
Aug 22, 201910.7210.7210.7210.7210.72-
Aug 21, 201910.7210.7210.7210.7210.72300
Aug 20, 201911.1811.1810.8210.8210.82400
Aug 19, 201910.9810.9810.9810.9810.98-
Aug 16, 201910.9810.9810.9810.9810.98100
Aug 15, 201910.7011.2110.7010.8110.811,100
Aug 14, 201910.7011.2110.7010.8110.811,100
Aug 13, 201910.7410.8610.7410.8610.861,200
Aug 12, 201911.3111.3111.0411.0411.047,700
Aug 09, 201911.2611.2611.0011.0111.011,900
Aug 08, 201911.3911.3910.9110.9110.91700
Aug 07, 201911.3411.3711.1211.1211.121,500
Aug 06, 201911.4411.4411.0511.2911.298,700
Aug 05, 201911.2011.4511.0811.4511.459,600
Aug 02, 201911.0311.0510.9810.9810.984,500
Aug 01, 201910.7010.7010.7010.7010.70600
Jul 31, 201910.7311.2110.7010.7510.754,600
Jul 30, 201911.2911.2911.0711.0711.07400
Jul 29, 201910.9811.2510.6110.6110.611,500
Jul 26, 201910.5410.9610.5410.6610.666,800
Jul 25, 201910.9610.9610.9610.9610.961,000
Jul 24, 201910.9710.9710.9710.9710.97-
Jul 23, 201910.6610.9810.6610.9710.972,000
Jul 22, 201910.8310.8310.8310.8310.83400
Jul 19, 201911.0511.0511.0511.0511.05300
Jul 18, 201911.2311.4011.2311.4011.40900
Jul 17, 201911.1011.1011.1011.1011.10100
Jul 16, 201911.0111.1011.0111.1011.10700
Jul 15, 201911.2011.2311.2011.2311.231,000
Jul 12, 201911.4311.4311.0211.0211.021,500
Jul 11, 201911.0211.3511.0111.3511.351,900
Jul 10, 201910.8711.4510.8711.4511.451,800
Jul 09, 201911.4011.4011.0011.3911.392,800
Jul 08, 201911.4411.4411.0211.0211.026,800
Jul 05, 201910.9611.2610.9611.2111.213,500
Jul 03, 201910.7110.7110.7110.7110.71-
Jul 02, 201910.7110.7110.7110.7110.71100
Jul 01, 201910.7210.7210.7110.7110.711,700
Jun 28, 201910.6111.2310.6110.7110.712,200
Jun 27, 201910.9910.9910.9910.9910.99-
Jun 26, 201910.9811.0410.9810.9910.994,200
Jun 25, 201910.9910.9910.8310.9710.971,200
Jun 24, 201911.4511.4511.4511.4511.45900
Jun 21, 201910.7911.0610.7611.0611.06600
Jun 20, 201910.8310.8310.8310.8310.83100
Jun 19, 201911.1411.1611.1411.1611.16400
Jun 18, 201910.6410.9610.6410.7510.75900
Jun 17, 201911.2211.2210.6510.6510.655,500
Jun 14, 201911.3811.4010.6110.7210.722,300
Jun 13, 201911.0311.0311.0311.0311.03100
Jun 12, 201911.0311.0311.0311.0311.03100
Jun 11, 201910.6011.0310.6011.0311.03400
Jun 10, 201910.6410.6410.6110.6110.611,100
Jun 07, 201910.5910.5910.5910.5910.59200
Jun 06, 201911.3311.3311.0811.0811.082,500
Jun 05, 201911.2512.0211.2011.4511.454,700
Jun 04, 201910.9010.9010.9010.9010.90100
Jun 03, 201910.9010.9010.9010.9010.90200
May 31, 201911.1111.1111.0811.0811.08500
May 30, 201911.0511.0511.0511.0511.05100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...