Advertisement
U.S. markets closed

Taylor Devices, Inc. (TAYD)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
49.77+5.99 (+13.68%)
At close: 04:00PM EDT
47.77 -2.00 (-4.02%)
After hours: 04:29PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202445.0052.0044.5349.7749.7758,247
Mar 27, 202443.6043.7843.0243.7843.784,100
Mar 26, 202443.9544.2043.1743.6543.6510,000
Mar 25, 202443.7743.9943.1243.9543.958,200
Mar 22, 202443.4144.2442.5544.1844.1815,900
Mar 21, 202442.6643.0042.1643.0043.005,700
Mar 20, 202440.7542.9040.7542.9042.9017,300
Mar 19, 202442.2044.0042.0042.9342.9316,500
Mar 18, 202444.7045.2541.9142.4142.4132,700
Mar 15, 202442.2545.7141.9545.7145.7149,500
Mar 14, 202441.0342.5041.0342.4542.4510,200
Mar 13, 202441.7342.3640.2442.1842.1811,700
Mar 12, 202441.4542.6440.9341.9241.9212,200
Mar 11, 202441.9242.2139.4641.5941.5918,000
Mar 08, 202442.5045.3740.1541.7741.7750,600
Mar 07, 202437.6742.0137.6741.6541.6559,300
Mar 06, 202434.6538.9034.6538.0138.0133,200
Mar 05, 202434.5435.3533.7134.2334.238,200
Mar 04, 202436.1536.1534.4335.2535.2511,500
Mar 01, 202435.4236.9035.4236.1536.158,400
Feb 29, 202436.3736.9935.9835.9835.9814,000
Feb 28, 202434.9336.3634.3736.3636.3613,700
Feb 27, 202434.0535.2632.0033.5033.5017,100
Feb 26, 202435.0935.2534.1334.4734.4715,000
Feb 23, 202434.9835.4934.8835.4135.419,000
Feb 22, 202435.7535.7534.3434.5534.558,500
Feb 21, 202436.4337.0036.0036.3836.3815,100
Feb 20, 202437.5037.5036.0036.9936.9916,200
Feb 16, 202437.0037.4335.9937.4037.4010,700
Feb 15, 202436.6937.3235.5836.6136.619,800
Feb 14, 202436.6537.3933.7537.1437.1411,100
Feb 13, 202436.8837.0033.9636.6536.6511,600
Feb 12, 202436.0036.9835.2536.2536.2510,000
Feb 09, 202433.9236.4733.9236.2836.2818,500
Feb 08, 202434.1034.2533.7734.2534.2515,800
Feb 07, 202433.0034.2532.7433.6533.6517,700
Feb 06, 202431.6032.7631.2032.6632.6616,500
Feb 05, 202431.9931.9930.5531.9831.9810,200
Feb 02, 202431.2131.9929.9531.9931.994,700
Feb 01, 202430.9931.9130.9131.4031.407,800
Jan 31, 202431.6231.6230.6130.8030.807,200
Jan 30, 202430.6531.8629.2631.5931.599,700
Jan 29, 202430.6631.0029.9530.5230.5213,100
Jan 26, 202431.9031.9030.3130.4930.497,200
Jan 25, 202432.0032.0030.5031.6131.619,000
Jan 24, 202430.6531.8430.6531.6031.609,200
Jan 23, 202431.4031.5030.5430.6030.608,300
Jan 22, 202429.9731.2929.9731.2531.2512,400
Jan 19, 202430.2430.3627.8230.2030.2014,100
Jan 18, 202431.7932.0728.9230.4730.4744,300
Jan 17, 202429.3132.2928.9431.8731.8738,500
Jan 16, 202428.5029.5028.2329.2529.2549,100
Jan 12, 202428.2128.6227.5128.3128.3113,200
Jan 11, 202428.4528.7027.0928.0728.0725,300
Jan 10, 202424.0228.6524.0227.8127.8176,100
Jan 09, 202423.1523.9423.1523.5723.575,300
Jan 08, 202422.2223.2522.2223.1923.195,200
Jan 05, 202421.9922.5521.9922.2022.202,200
Jan 04, 202422.6422.6621.9921.9921.9915,900
Jan 03, 202423.2323.2522.6623.0523.052,300
Jan 02, 202422.6622.9222.6022.6622.665,600
Dec 29, 202322.6022.6022.0122.1322.1310,500
Dec 28, 202323.2323.7022.6522.7822.7810,900
Dec 27, 202323.3323.5522.7023.1523.1510,600
Dec 26, 202323.8224.4223.0123.5023.5011,200
Dec 22, 202324.0524.2523.7523.8823.885,900
Dec 21, 202324.4124.4124.1324.1324.131,700
Dec 20, 202324.4824.4824.3924.3924.391,400
Dec 19, 202323.8424.0823.8424.0824.08900
Dec 18, 202324.1024.1023.5823.6823.683,900
Dec 15, 202324.0024.5024.0024.0824.087,200
Dec 14, 202323.7424.0523.4724.0524.051,600
Dec 13, 202323.4424.0023.4323.4323.4311,600
Dec 12, 202323.2523.7523.1423.4423.445,200
Dec 11, 202323.0123.6523.0123.4023.4021,200
Dec 08, 202322.6023.0922.5223.0923.096,800
Dec 07, 202323.0023.0022.6422.6522.653,500
Dec 06, 202322.9023.1922.5823.0023.005,900
Dec 05, 202323.0723.7123.0723.3023.305,600
Dec 04, 202323.5323.8022.5023.5023.506,800
Dec 01, 202322.9223.8022.9223.8023.809,400
Nov 30, 202322.9023.4922.7023.2223.225,400
Nov 29, 202322.8023.5022.8023.1523.157,800
Nov 28, 202322.8022.8022.5922.5922.591,200
Nov 27, 202322.4922.9922.4922.5522.553,400
Nov 24, 202322.2822.5522.2822.4322.43900
Nov 22, 202322.0522.1822.0522.1822.181,400
Nov 21, 202322.4422.4421.9222.1322.135,600
Nov 20, 202322.5722.9922.2522.2622.267,500
Nov 17, 202321.9022.4921.9022.3022.305,300
Nov 16, 202321.9022.1021.9021.9621.962,100
Nov 15, 202322.5922.6922.1422.1422.142,600
Nov 14, 202322.4022.7021.8822.7022.706,700
Nov 13, 202321.5722.2021.5721.9521.953,200
Nov 10, 202321.9122.1321.9121.9121.912,800
Nov 09, 202321.9521.9521.7021.7221.722,300
Nov 08, 202321.9422.3521.6821.6821.683,700
Nov 07, 202321.7021.8821.6821.6821.684,200
Nov 06, 202321.7221.7821.7221.7821.78700
Nov 03, 202322.2122.2121.6321.8821.884,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...