Taylor Devices Inc (TAYD)

TAYD
🏛️ États-Unis →
49.66
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 22.60 22.60 22.01 22.13 0.0M
2023-12-28 23.23 23.70 22.65 22.78 0.0M
2023-12-27 23.33 23.55 22.70 23.15 0.0M
2023-12-26 23.82 24.42 23.01 23.50 0.0M
2023-12-22 24.05 24.25 23.75 23.88 0.0M
2023-12-21 24.41 24.41 24.13 24.13 0.0M
2023-12-20 24.48 24.48 24.39 24.39 0.0M
2023-12-19 23.84 24.08 23.84 24.08 0.0M
2023-12-18 24.10 24.10 23.58 23.68 0.0M
2023-12-15 24.00 24.50 24.00 24.08 0.0M
2023-12-14 23.74 24.05 23.47 24.05 0.0M
2023-12-13 23.44 24.00 23.43 23.43 0.0M
2023-12-12 23.25 23.75 23.14 23.44 0.0M
2023-12-11 23.01 23.65 23.01 23.40 0.0M
2023-12-08 22.60 23.09 22.52 23.09 0.0M
2023-12-07 23.00 23.00 22.64 22.65 0.0M
2023-12-06 22.90 23.19 22.58 23.00 0.0M
2023-12-05 23.07 23.71 23.07 23.30 0.0M
2023-12-04 23.53 23.80 22.50 23.50 0.0M
2023-12-01 22.92 23.80 22.92 23.80 0.0M
2023-11-30 22.90 23.49 22.70 23.22 0.0M
2023-11-29 22.80 23.50 22.80 23.15 0.0M
2023-11-28 22.80 22.80 22.59 22.59 0.0M
2023-11-27 22.49 22.99 22.49 22.55 0.0M
2023-11-24 22.28 22.55 22.28 22.43 0.0M
2023-11-22 22.05 22.18 22.05 22.18 0.0M
2023-11-21 22.44 22.44 21.92 22.13 0.0M
2023-11-20 22.57 22.99 22.25 22.26 0.0M
2023-11-17 21.90 22.49 21.90 22.30 0.0M
2023-11-16 21.90 22.10 21.90 21.96 0.0M
2023-11-15 22.59 22.69 22.14 22.14 0.0M
2023-11-14 22.40 22.70 21.88 22.70 0.0M
2023-11-13 21.57 22.20 21.57 21.95 0.0M
2023-11-10 21.91 22.13 21.91 21.91 0.0M
2023-11-09 21.95 21.95 21.70 21.72 0.0M
2023-11-08 21.94 22.35 21.68 21.68 0.0M
2023-11-07 21.70 21.88 21.68 21.68 0.0M
2023-11-06 21.72 21.78 21.72 21.78 0.0M
2023-11-03 22.21 22.21 21.63 21.88 0.0M
2023-11-02 21.50 22.29 21.50 21.95 0.0M
2023-11-01 21.90 21.96 21.44 21.59 0.0M
2023-10-31 22.39 22.45 21.69 22.08 0.0M
2023-10-30 22.58 22.58 22.32 22.32 0.0M
2023-10-27 22.70 22.73 22.68 22.73 0.0M
2023-10-26 22.68 22.87 22.68 22.78 0.0M
2023-10-25 22.89 22.89 22.70 22.70 0.0M
2023-10-24 23.10 23.90 22.76 22.93 0.0M
2023-10-23 22.10 23.45 22.10 23.10 0.0M
2023-10-20 21.85 22.30 21.76 21.92 0.0M
2023-10-19 22.00 22.20 21.53 21.80 0.0M
2023-10-18 21.50 22.50 21.50 21.91 0.0M
2023-10-17 21.06 21.58 21.06 21.51 0.0M
2023-10-16 20.90 21.45 20.70 21.04 0.0M
2023-10-13 21.07 21.51 20.70 21.25 0.0M
2023-10-12 20.61 21.05 20.50 20.88 0.0M
2023-10-11 20.97 21.10 20.70 20.70 0.0M
2023-10-10 20.99 21.23 20.92 21.23 0.0M
2023-10-09 21.23 21.23 20.50 20.99 0.0M
2023-10-06 20.98 20.98 20.82 20.95 0.0M
2023-10-05 21.30 21.30 20.82 20.82 0.0M
2023-10-04 21.19 21.75 21.00 21.28 0.0M
2023-10-03 21.44 21.44 21.44 21.44 0.0M
2023-10-02 21.30 21.98 21.12 21.98 0.0M
2023-09-29 22.69 23.00 20.76 21.30 0.0M
2023-09-28 22.13 22.13 21.25 21.49 0.0M
2023-09-27 22.03 22.32 21.16 21.25 0.0M
2023-09-26 21.12 21.65 21.11 21.11 0.0M
2023-09-25 20.66 21.53 20.66 21.30 0.0M
2023-09-22 20.49 21.28 20.22 21.02 0.0M
2023-09-21 20.37 20.95 19.81 20.11 0.0M
2023-09-20 21.19 21.32 20.25 20.50 0.0M
2023-09-19 21.12 21.12 20.56 20.76 0.0M
2023-09-18 21.09 21.58 21.09 21.12 0.0M
2023-09-15 21.14 21.65 20.51 21.42 0.0M
2023-09-14 21.46 21.46 20.52 21.22 0.0M
2023-09-13 22.02 22.02 21.42 21.42 0.0M
2023-09-12 22.29 22.35 21.75 21.76 0.0M
2023-09-11 21.72 21.74 21.40 21.49 0.0M
2023-09-08 21.79 21.99 21.52 21.58 0.0M
2023-09-07 21.71 22.31 21.71 21.84 0.0M
2023-09-06 22.50 23.09 22.00 22.01 0.0M
2023-09-05 22.53 23.25 22.40 22.94 0.0M
2023-09-01 22.48 22.56 22.30 22.35 0.0M
2023-08-31 22.12 22.48 21.78 22.48 0.0M
2023-08-30 22.42 22.69 21.85 22.07 0.0M
2023-08-29 22.56 23.27 22.00 22.30 0.0M
2023-08-28 22.72 22.86 22.55 22.55 0.0M
2023-08-25 22.64 22.72 21.18 22.72 0.0M
2023-08-24 22.35 22.74 21.85 22.00 0.0M
2023-08-23 22.67 22.67 21.50 22.50 0.0M
2023-08-22 22.54 22.54 21.69 21.93 0.0M
2023-08-21 21.87 22.53 21.11 22.36 0.0M
2023-08-18 21.24 21.99 21.10 21.65 0.0M
2023-08-17 21.92 22.59 21.43 21.43 0.0M
2023-08-16 20.77 22.40 20.77 21.52 0.0M
2023-08-15 21.00 22.75 21.00 21.15 0.0M
2023-08-14 18.89 19.95 18.56 18.56 0.0M
2023-08-11 19.50 19.50 18.06 18.69 0.0M
2023-08-10 20.61 20.61 19.12 19.12 0.0M
2023-08-09 21.24 21.67 20.57 20.58 0.0M
2023-08-08 22.13 22.28 20.49 21.19 0.0M
2023-08-07 23.09 23.24 21.91 22.44 0.0M
2023-08-04 23.66 23.74 22.93 23.04 0.0M
2023-08-03 22.99 23.66 22.99 23.18 0.0M
2023-08-02 23.17 23.31 21.89 23.31 0.0M
2023-08-01 23.30 23.78 23.20 23.30 0.0M
2023-07-31 23.31 24.88 23.26 23.80 0.0M
2023-07-28 22.57 23.51 22.57 23.31 0.0M
2023-07-27 21.55 22.97 21.55 22.71 0.0M
2023-07-26 22.30 22.54 21.03 21.94 0.0M
2023-07-25 23.45 23.45 21.60 22.10 0.0M
2023-07-24 23.76 23.97 23.55 23.55 0.0M
2023-07-21 24.13 24.46 23.76 23.76 0.0M
2023-07-20 24.12 24.72 24.10 24.10 0.0M
2023-07-19 24.00 24.98 24.00 24.12 0.0M
2023-07-18 24.05 25.08 23.75 24.22 0.0M
2023-07-17 23.87 24.50 23.87 24.44 0.0M
2023-07-14 24.80 25.00 23.19 24.01 0.0M
2023-07-13 25.20 25.36 24.62 25.36 0.0M
2023-07-12 25.30 25.70 25.11 25.11 0.0M
2023-07-11 24.72 25.80 24.72 25.39 0.0M
2023-07-10 25.45 25.98 24.61 24.75 0.0M
2023-07-07 24.25 26.06 24.25 26.06 0.0M
2023-07-06 25.51 25.92 24.09 25.21 0.0M
2023-07-05 26.00 26.00 25.50 25.89 0.0M
2023-07-03 25.65 26.25 25.51 26.25 0.0M
2023-06-30 25.70 25.80 25.40 25.56 0.0M
2023-06-29 26.40 26.40 25.63 25.95 0.0M
2023-06-28 25.55 26.25 25.36 26.16 0.0M
2023-06-27 23.73 25.69 23.73 25.67 0.0M
2023-06-26 21.49 24.00 21.49 24.00 0.0M
2023-06-23 21.51 21.51 20.80 21.41 0.0M
2023-06-22 22.00 22.00 20.76 20.76 0.0M
2023-06-21 22.00 22.44 21.05 21.70 0.0M
2023-06-20 22.91 22.99 21.80 22.40 0.0M
2023-06-16 21.78 23.48 21.29 23.00 0.0M
2023-06-15 22.00 22.05 21.38 22.05 0.0M
2023-06-14 21.40 22.35 21.25 21.25 0.0M
2023-06-13 21.40 22.50 21.37 21.40 0.0M
2023-06-12 19.36 21.39 19.36 21.37 0.0M
2023-06-09 19.43 19.80 19.10 19.73 0.0M
2023-06-08 18.96 21.10 18.61 19.80 0.0M
2023-06-07 18.62 19.30 18.62 18.77 0.0M
2023-06-06 19.01 19.75 18.60 19.18 0.0M
2023-06-05 19.00 19.78 19.00 19.22 0.0M
2023-06-02 18.77 19.74 18.77 19.47 0.0M
2023-06-01 18.33 18.91 18.25 18.88 0.0M
2023-05-31 18.75 18.75 18.10 18.55 0.0M
2023-05-30 18.83 18.88 18.83 18.88 0.0M
2023-05-26 19.16 19.29 18.72 19.25 0.0M
2023-05-25 19.40 19.40 18.12 19.25 0.0M
2023-05-24 19.70 19.70 19.63 19.70 0.0M
2023-05-23 19.88 19.89 19.52 19.82 0.0M
2023-05-22 19.55 19.95 19.38 19.95 0.0M
2023-05-19 20.02 20.09 18.76 18.95 0.0M
2023-05-18 19.89 19.89 19.56 19.63 0.0M
2023-05-17 20.54 20.54 19.51 19.96 0.0M
2023-05-16 21.25 21.25 20.05 20.82 0.0M
2023-05-15 21.90 21.90 21.06 21.25 0.0M
2023-05-12 21.67 21.95 21.38 21.63 0.0M
2023-05-11 22.20 22.20 21.31 21.65 0.0M
2023-05-10 21.42 22.62 21.31 21.98 0.0M
2023-05-09 21.80 22.14 21.31 21.75 0.0M
2023-05-08 22.27 22.49 21.83 21.83 0.0M
2023-05-05 21.99 23.00 21.80 21.92 0.0M
2023-05-04 22.05 22.29 21.37 21.70 0.0M
2023-05-03 22.51 22.92 21.76 22.44 0.0M
2023-05-02 22.40 22.70 21.80 22.13 0.0M
2023-05-01 22.17 23.79 21.81 22.36 0.0M
2023-04-28 21.78 22.49 21.65 21.75 0.0M
2023-04-27 21.55 22.00 21.23 21.80 0.0M
2023-04-26 21.72 21.72 20.65 21.68 0.0M
2023-04-25 20.95 21.50 20.95 21.40 0.0M
2023-04-24 20.29 21.25 20.29 21.24 0.0M
2023-04-21 20.71 21.00 20.35 20.37 0.0M
2023-04-20 20.60 21.76 20.15 20.99 0.0M
2023-04-19 19.86 20.74 19.56 20.62 0.0M
2023-04-18 19.72 20.50 19.41 20.24 0.0M
2023-04-17 20.14 20.15 19.41 19.90 0.0M
2023-04-14 19.98 20.44 19.66 20.15 0.0M
2023-04-13 20.50 20.50 19.89 20.21 0.0M
2023-04-12 20.50 20.95 20.14 20.89 0.0M
2023-04-11 20.46 20.85 20.38 20.79 0.0M
2023-04-10 21.00 21.00 19.49 20.84 0.0M
2023-04-06 20.72 21.38 20.36 20.36 0.0M
2023-04-05 19.69 20.96 19.39 20.72 0.1M
2023-04-04 19.51 19.88 19.51 19.88 0.0M
2023-04-03 20.00 20.00 19.05 19.88 0.0M
2023-03-31 21.18 21.80 18.16 20.04 0.1M
2023-03-30 18.15 21.13 18.15 20.90 0.1M
2023-03-29 16.89 17.34 16.77 17.25 0.0M
2023-03-28 16.84 16.92 16.30 16.71 0.0M
2023-03-27 16.50 16.75 16.06 16.54 0.0M
2023-03-24 16.10 16.91 15.90 16.58 0.0M
2023-03-23 16.34 16.72 16.25 16.29 0.0M
2023-03-22 16.19 16.69 16.06 16.23 0.0M
2023-03-21 15.98 16.69 15.98 16.17 0.0M
2023-03-20 16.59 16.69 16.09 16.56 0.0M
2023-03-17 16.09 16.74 15.85 16.74 0.0M
2023-03-16 16.15 16.48 15.94 16.12 0.0M
2023-03-15 15.67 16.21 15.67 15.89 0.0M
2023-03-14 15.66 16.65 15.66 16.33 0.0M
2023-03-13 16.01 16.45 15.30 15.95 0.0M
2023-03-10 16.66 16.66 16.37 16.37 0.0M
2023-03-09 16.35 16.68 16.10 16.14 0.0M
2023-03-08 16.61 16.62 16.39 16.39 0.0M
2023-03-07 17.01 17.02 16.17 16.61 0.0M
2023-03-06 16.76 16.92 16.28 16.78 0.0M
2023-03-03 16.53 16.85 16.53 16.64 0.0M
2023-03-02 16.90 17.12 16.82 16.92 0.0M
2023-03-01 16.40 17.21 16.40 17.03 0.0M
2023-02-28 16.46 16.89 16.31 16.80 0.0M
2023-02-27 16.40 16.93 16.40 16.89 0.0M
2023-02-24 16.69 16.93 16.00 16.91 0.0M
2023-02-23 16.65 16.90 16.40 16.69 0.0M
2023-02-22 15.98 16.94 15.79 16.65 0.0M
2023-02-21 16.20 16.23 15.69 16.00 0.0M
2023-02-17 15.90 16.24 15.68 16.03 0.0M
2023-02-16 16.12 16.19 15.20 15.91 0.0M
2023-02-15 16.85 16.98 16.00 16.73 0.0M
2023-02-14 16.77 16.97 16.39 16.90 0.0M
2023-02-13 16.05 16.77 15.75 16.54 0.0M
2023-02-10 16.50 16.50 15.90 16.03 0.0M
2023-02-09 15.93 16.39 15.93 16.39 0.0M
2023-02-08 14.76 15.76 14.50 15.76 0.0M
2023-02-07 16.47 16.47 14.92 15.13 0.0M
2023-02-06 16.69 16.69 16.17 16.30 0.0M
2023-02-03 16.15 16.59 16.15 16.50 0.0M
2023-02-02 16.10 16.28 16.06 16.13 0.0M
2023-02-01 16.39 16.39 16.04 16.08 0.0M
2023-01-31 16.56 16.56 16.03 16.28 0.0M
2023-01-30 15.68 16.25 15.68 16.13 0.0M
2023-01-27 15.51 15.75 15.30 15.67 0.0M
2023-01-26 14.87 15.85 14.83 15.51 0.0M
2023-01-25 14.75 14.87 14.53 14.79 0.0M
2023-01-24 14.55 14.85 14.23 14.71 0.0M
2023-01-23 13.98 14.58 13.98 14.25 0.0M
2023-01-20 13.87 13.96 13.51 13.52 0.0M
2023-01-19 14.19 14.30 13.42 13.69 0.0M
2023-01-18 14.29 14.30 14.16 14.30 0.0M
2023-01-17 14.30 14.30 14.11 14.30 0.0M
2023-01-13 14.40 14.40 14.23 14.30 0.0M
2023-01-12 14.33 14.40 14.10 14.23 0.0M
2023-01-11 14.52 14.56 14.07 14.25 0.0M
2023-01-10 14.50 14.88 14.15 14.52 0.0M
2023-01-09 14.50 14.50 14.00 14.25 0.0M
2023-01-06 14.50 14.50 13.69 14.17 0.0M
2023-01-05 13.81 14.14 13.41 14.14 0.0M
2023-01-04 14.50 14.50 13.42 13.48 0.0M
2023-01-03 14.22 14.30 13.28 13.28 0.0M