Canada markets closed

Taylor Devices, Inc. (TAYD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
49.86-0.74 (-1.46%)
At close: 04:00PM EDT
50.84 +0.98 (+1.97%)
After hours: 04:46PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202451.0054.9949.1649.8649.8618,381
May 02, 202453.1653.5050.6050.6050.6012,900
May 01, 202451.2653.5051.0953.5053.5016,200
Apr 30, 202452.2753.1849.1149.6449.6413,700
Apr 29, 202451.8353.4551.8252.9452.9411,600
Apr 26, 202452.5852.9751.5951.8351.8310,100
Apr 25, 202451.6152.7450.6952.4252.4215,000
Apr 24, 202454.5054.5052.2653.0153.0117,900
Apr 23, 202451.0054.2150.5053.7853.7826,100
Apr 22, 202448.4852.0548.4850.7050.7021,800
Apr 19, 202446.6347.7545.2347.7347.7316,500
Apr 18, 202447.5048.4545.5446.6346.6326,000
Apr 17, 202447.8049.3946.7547.7147.7116,600
Apr 16, 202446.0048.3745.2147.9947.9919,400
Apr 15, 202445.5849.5845.5846.8946.8933,500
Apr 12, 202450.6750.6745.0045.9945.9926,700
Apr 11, 202452.2353.0850.0951.3551.3516,800
Apr 10, 202451.5051.7750.3051.1451.1418,000
Apr 09, 202450.3253.3248.2151.5351.5345,100
Apr 08, 202461.2561.2550.0051.4051.4060,100
Apr 05, 202454.5161.7054.5160.8060.8048,000
Apr 04, 202455.5059.5054.0154.9954.9968,500
Apr 03, 202452.3656.8351.6955.1455.1446,100
Apr 02, 202451.4153.4147.6352.4952.4932,100
Apr 01, 202450.7053.5048.6650.7350.7371,700
Mar 28, 202445.0052.0044.1049.7749.7758,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...