UK markets closed

Taylor Devices, Inc. (TAYD)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
52.26+2.62 (+5.28%)
As of 12:39PM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202451.6252.2651.0952.2652.265,206
30 Apr 202452.2753.1849.1149.6449.6413,700
29 Apr 202451.8353.4551.8252.9452.9411,600
26 Apr 202452.5852.9751.5951.8351.8310,100
25 Apr 202451.6152.7450.6952.4252.4215,000
24 Apr 202454.5054.5052.2653.0153.0117,900
23 Apr 202451.0054.2150.5053.7853.7826,100
22 Apr 202448.4852.0548.4850.7050.7021,800
19 Apr 202446.6347.7545.2347.7347.7316,500
18 Apr 202447.5048.4545.5446.6346.6326,000
17 Apr 202447.8049.3946.7547.7147.7116,600
16 Apr 202446.0048.3745.2147.9947.9919,400
15 Apr 202445.5849.5845.5846.8946.8933,500
12 Apr 202450.6750.6745.0045.9945.9926,700
11 Apr 202452.2353.0850.0951.3551.3516,800
10 Apr 202451.5051.7750.3051.1451.1418,000
09 Apr 202450.3253.3248.2151.5351.5345,100
08 Apr 202461.2561.2550.0051.4051.4060,100
05 Apr 202454.5161.7054.5160.8060.8048,000
04 Apr 202455.5059.5054.0154.9954.9968,500
03 Apr 202452.3656.8351.6955.1455.1446,100
02 Apr 202451.4153.4147.6352.4952.4932,100
01 Apr 202450.7053.5048.6650.7350.7371,700
28 Mar 202445.0052.0044.1049.7749.7758,400
27 Mar 202443.6043.7843.0243.7843.784,100
26 Mar 202443.9544.2043.1743.6543.6510,000
25 Mar 202443.7743.9943.1243.9543.958,200
22 Mar 202443.4144.2442.5544.1844.1815,900
21 Mar 202442.6643.0042.1643.0043.005,700
20 Mar 202440.7542.9040.7542.9042.9017,300
19 Mar 202442.2044.0042.0042.9342.9316,500
18 Mar 202444.7045.2541.9142.4142.4132,700
15 Mar 202442.2545.7141.9545.7145.7149,500
14 Mar 202441.0342.5041.0342.4542.4510,200
13 Mar 202441.7342.3640.2442.1842.1811,700
12 Mar 202441.4542.6440.9341.9241.9212,200
11 Mar 202441.9242.2139.4641.5941.5918,000
08 Mar 202442.5045.3740.1541.7741.7750,600
07 Mar 202437.6742.0137.6741.6541.6559,300
06 Mar 202434.6538.9034.6538.0138.0133,200
05 Mar 202434.5435.3533.7134.2334.238,200
04 Mar 202436.1536.1534.4335.2535.2511,500
01 Mar 202435.4236.9035.4236.1536.158,400
29 Feb 202436.3736.9935.9835.9835.9814,000
28 Feb 202434.9336.3634.3736.3636.3613,700
27 Feb 202434.0535.2632.0033.5033.5017,100
26 Feb 202435.0935.2534.1334.4734.4715,000
23 Feb 202434.9835.4934.8835.4135.419,000
22 Feb 202435.7535.7534.3434.5534.558,500
21 Feb 202436.4337.0036.0036.3836.3815,100
20 Feb 202437.5037.5036.0036.9936.9916,200
16 Feb 202437.0037.4335.9937.4037.4010,700
15 Feb 202436.6937.3235.5836.6136.619,800
14 Feb 202436.6537.3933.7537.1437.1411,100
13 Feb 202436.8837.0033.9636.6536.6511,600
12 Feb 202436.0036.9835.2536.2536.2510,000
09 Feb 202433.9236.4733.9236.2836.2818,500
08 Feb 202434.1034.2533.7734.2534.2515,800
07 Feb 202433.0034.2532.7433.6533.6517,700
06 Feb 202431.6032.7631.2032.6632.6616,500
05 Feb 202431.9931.9930.5531.9831.9810,200
02 Feb 202431.2131.9929.9531.9931.994,700
01 Feb 202430.9931.9130.9131.4031.407,800
31 Jan 202431.6231.6230.6130.8030.807,200
30 Jan 202430.6531.8629.2631.5931.599,700
29 Jan 202430.6631.0029.9530.5230.5213,100
26 Jan 202431.9031.9030.3130.4930.497,200
25 Jan 202432.0032.0030.5031.6131.619,000
24 Jan 202430.6531.8430.6531.6031.609,200
23 Jan 202431.4031.5030.5430.6030.608,300
22 Jan 202429.9731.2929.9731.2531.2512,400
19 Jan 202430.2430.3627.8230.2030.2014,100
18 Jan 202431.7932.0728.9230.4730.4744,300
17 Jan 202429.3132.2928.9431.8731.8738,500
16 Jan 202428.5029.5028.2329.2529.2549,100
12 Jan 202428.2128.6227.5128.3128.3113,200
11 Jan 202428.4528.7027.0928.0728.0725,300
10 Jan 202424.0228.6524.0227.8127.8176,100
09 Jan 202423.1523.9423.1523.5723.575,300
08 Jan 202422.2223.2522.2223.1923.195,200
05 Jan 202421.9922.5521.9922.2022.202,200
04 Jan 202422.6422.6621.9921.9921.9915,900
03 Jan 202423.2323.2522.6623.0523.052,300
02 Jan 202422.6622.9222.6022.6622.665,600
29 Dec 202322.6022.6022.0122.1322.1310,500
28 Dec 202323.2323.7022.6522.7822.7810,900
27 Dec 202323.3323.5522.7023.1523.1510,600
26 Dec 202323.8224.4223.0123.5023.5011,200
22 Dec 202324.0524.2523.7523.8823.885,900
21 Dec 202324.4124.4124.1324.1324.131,700
20 Dec 202324.4824.4824.3924.3924.391,400
19 Dec 202323.8424.0823.8424.0824.08900
18 Dec 202324.1024.1023.5823.6823.683,900
15 Dec 202324.0024.5024.0024.0824.087,200
14 Dec 202323.7424.0523.4724.0524.051,600
13 Dec 202323.4424.0023.4323.4323.4311,600
12 Dec 202323.2523.7523.1423.4423.445,200
11 Dec 202323.0123.6523.0123.4023.4021,200
08 Dec 202322.6023.0922.5223.0923.096,800
07 Dec 202323.0023.0022.6422.6522.653,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...