Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taylor Devices Inc (NQ: TAYD )

52.01 +1.45 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 6.030 6.320 6.030 6.100 27,126 +0.03(+0.49%)
May 30, 2006 6.110 6.350 5.930 6.070 198,686 +0.28(+4.84%)
May 26, 2006 5.600 5.850 5.540 5.790 30,583 +0.21(+3.76%)
May 25, 2006 5.650 5.700 5.320 5.580 40,794 +0.12(+2.20%)
May 24, 2006 5.590 5.650 5.200 5.460 84,407 -0.14(-2.50%)
May 23, 2006 5.600 5.690 5.520 5.600 13,579 -0.04(-0.71%)
May 22, 2006 5.780 5.880 5.528 5.640 30,936 -0.11(-1.99%)
May 19, 2006 5.920 5.920 5.500 5.755 89,134 +0.04(+0.78%)
May 18, 2006 5.750 5.880 5.640 5.710 25,666 -0.06(-1.04%)
May 17, 2006 5.790 5.800 5.600 5.770 44,507 +0.06(+1.05%)
May 16, 2006 5.720 6.490 5.530 5.710 160,695 -0.01(-0.11%)
May 15, 2006 5.970 6.010 5.690 5.716 58,589 -0.28(-4.73%)
May 12, 2006 6.160 6.450 5.930 6.000 39,935 -0.21(-3.38%)
May 11, 2006 6.320 6.480 6.020 6.210 75,258 -0.08(-1.27%)
May 10, 2006 6.340 6.340 6.200 6.290 38,358 +0.06(+0.96%)
May 09, 2006 6.090 6.490 6.090 6.230 77,547 +0.18(+2.98%)
May 08, 2006 6.000 6.180 5.960 6.050 56,795 -0.02(-0.33%)
May 05, 2006 6.050 6.120 5.870 6.070 79,824 +0.13(+2.19%)
May 04, 2006 6.180 6.290 5.750 5.940 206,879 -0.35(-5.56%)
May 03, 2006 5.490 6.490 5.490 6.290 1,059,026 +0.80(+14.57%)
May 02, 2006 5.690 5.690 5.350 5.490 78,748 -0.09(-1.61%)
May 01, 2006 5.670 5.670 5.548 5.580 28,777 -0.10(-1.76%)
Apr 28, 2006 5.590 6.310 5.440 5.680 211,400 +0.05(+0.89%)
Apr 27, 2006 5.420 5.630 5.350 5.630 70,060 +0.23(+4.26%)
Apr 26, 2006 5.550 5.650 5.310 5.400 110,234 -0.10(-1.82%)
Apr 25, 2006 5.810 5.880 5.390 5.500 105,653 -0.32(-5.50%)
Apr 24, 2006 5.870 5.920 5.780 5.820 48,779 -0.08(-1.36%)
Apr 21, 2006 5.950 6.150 5.880 5.900 92,219 +0.06(+1.03%)
Apr 20, 2006 5.840 5.880 5.800 5.840 51,552 -0.05(-0.85%)
Apr 19, 2006 5.810 5.950 5.750 5.890 70,425 +0.09(+1.55%)
Apr 18, 2006 5.980 5.980 5.790 5.800 107,252 -0.20(-3.33%)
Apr 17, 2006 6.190 6.190 5.720 6.000 328,860 -0.13(-2.12%)
Apr 13, 2006 7.700 7.800 5.920 6.130 1,238,920 -1.57(-20.39%)
Apr 12, 2006 8.120 8.070 7.660 7.700 105,125 -0.42(-5.17%)
Apr 11, 2006 7.100 8.150 7.100 8.120 285,427 +1.01(+14.20%)
Apr 10, 2006 7.030 7.600 7.030 7.110 120,162 +0.09(+1.28%)
Apr 07, 2006 7.390 7.400 6.920 7.020 204,284 -0.41(-5.52%)
Apr 06, 2006 7.450 8.250 7.350 7.430 661,140 +0.12(+1.64%)
Apr 05, 2006 7.550 7.640 7.000 7.310 406,805 -0.28(-3.69%)
Apr 04, 2006 6.030 7.629 5.848 7.590 1,128,010 +1.86(+32.46%)
Apr 03, 2006 5.690 5.830 5.690 5.730 12,333 +0.01(+0.17%)
Mar 31, 2006 5.700 5.740 5.490 5.720 38,765 +0.06(+1.06%)
Mar 30, 2006 5.900 5.905 5.580 5.660 45,433 -0.12(-2.08%)
Mar 29, 2006 5.680 5.930 5.610 5.780 77,777 +0.19(+3.40%)
Mar 28, 2006 5.352 5.850 5.300 5.590 120,780 +0.24(+4.49%)
Mar 27, 2006 5.160 5.370 5.130 5.350 33,136 +0.23(+4.49%)
Mar 24, 2006 5.120 5.250 5.060 5.120 11,085 +0.01(+0.20%)
Mar 23, 2006 5.190 5.190 5.090 5.110 9,000 -0.16(-3.04%)
Mar 22, 2006 5.061 5.270 5.061 5.270 12,100 +0.14(+2.73%)
Mar 21, 2006 5.180 5.210 5.070 5.130 8,300 -0.10(-1.91%)
Mar 20, 2006 5.100 5.240 5.100 5.230 11,540 +0.18(+3.56%)
Mar 17, 2006 5.150 5.180 5.030 5.050 18,963 -0.05(-0.90%)
Mar 16, 2006 5.150 5.230 5.070 5.096 9,800 -0.01(-0.27%)
Mar 15, 2006 5.100 5.150 5.040 5.110 19,401 +0.05(+0.99%)
Mar 14, 2006 5.074 5.150 5.040 5.060 12,780 -0.04(-0.78%)
Mar 13, 2006 5.250 5.250 5.071 5.100 9,085 -0.06(-1.16%)
Mar 10, 2006 5.000 5.230 5.000 5.160 12,103 +0.15(+2.99%)
Mar 09, 2006 5.000 5.170 5.000 5.010 17,281 -0.01(-0.20%)
Mar 08, 2006 5.050 5.110 5.000 5.020 14,697 -0.01(-0.20%)
Mar 07, 2006 5.150 5.273 5.030 5.030 21,716 -0.18(-3.45%)
Mar 06, 2006 5.350 5.350 5.120 5.210 16,425 -0.07(-1.33%)
Mar 03, 2006 5.340 5.350 5.000 5.280 34,471 -0.07(-1.31%)
Mar 02, 2006 5.390 5.400 5.290 5.350 10,271 +0.08(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.