NASDAQ, TAYD End of Day and Historical Stock Data [Taylor Devices Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, TAYD:

12 Aug 25 16:24

LAST: 43.66	CHANGE: 0.69	OPEN: 44.38	HIGH: 44.51	ASK: 11.02	VOLUME: 14.7K
LAST: 43.66	CHG(%): 1.56	PREV: 44.35	LOW: 42.65	BID: 5.80

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	44.38	44.51	42.65	43.66	14.6K
11 Aug 25	45.33	45.33	44.35	44.35	2.4K
08 Aug 25	44.25	44.58	43.00	44.12	2.6K
07 Aug 25	45.03	45.03	43.50	44.58	4.8K
06 Aug 25	44.08	45.61	44.08	45.18	6.3K
05 Aug 25	45.27	45.96	43.54	44.28	8.2K
04 Aug 25	44.78	45.72	44.50	44.98	2.9K
01 Aug 25	45.44	45.44	43.64	44.38	4.1K
31 Jul 25	46.61	46.67	44.14	45.10	6K
30 Jul 25	46.31	47.20	46.31	46.40	3.7K

COMPANY PROFILE

Name:
About:	The Company was incorporated in the State of New York on July 22, 1955 and is engaged in the design, development, manufacture and marketing of shock absorption, rate control, and energy storage devices for use in various types of machinery, equipment and structures. In addition to manufacturing and selling existing product lines, the Company continues to develop new and advanced technology products. Principal Products The Company manufactures and sells a single group of very similar products that have many different applications for customers. These similar products are included in one of six categories; namely, Seismic Dampers, Fluidicshoks?, Crane and Industrial Buffers, Self-Adjusting Shock Absorbers, Liquid Die Springs, and Vibration Dampers. Management does not track or otherwise account for sales broken down by these categories. The following is a summary of the capabilities and applications for these products. ...
Sector:	Capital Goods
Industry:	Industrial Machinery/Components
CIK:	0096536

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Nov 09, 1993

Purchase Intraday History
for this symbol from Nov 09, 1993

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	17.84
EPS Ratio:	2.50
PtB:	2.42
PtS:	1.63
EBITDA:	3.97M
Shares:	3.14M
Market Cap:	136.95M
52wk range:	29.50 - 64.50

TECHNICALS

MA5:	44.38
MA20:	45.31
MA50:	42.57
MA200:	38.43
STO9:	2.54
RSI14:	30.67
WPR14:	-100.00
MTM14:	-2.33
ROC14:	-0.05
Week High:	45.96
Week Low:	42.65
Month High:	47.95
Month Low:	42.65
Volatility:	40.29