NasdaqCM - Delayed Quote USD

Taylor Devices, Inc. (TAYD)

51.83 -0.59 (-1.13%)
At close: 4:00 PM EDT
51.83 0.00 (0.00%)
After hours: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 52.58 52.97 51.59 51.83 51.83 10,077
Apr 25, 2024 51.61 52.74 50.69 52.42 52.42 15,000
Apr 24, 2024 54.50 54.50 52.26 53.01 53.01 17,900
Apr 23, 2024 51.00 54.21 50.50 53.78 53.78 26,100
Apr 22, 2024 48.48 52.05 48.48 50.70 50.70 21,800
Apr 19, 2024 46.63 47.75 45.23 47.73 47.73 16,500
Apr 18, 2024 47.50 48.45 45.54 46.63 46.63 26,000
Apr 17, 2024 47.80 49.39 46.75 47.71 47.71 16,600
Apr 16, 2024 46.00 48.37 45.21 47.99 47.99 19,400
Apr 15, 2024 45.58 49.58 45.58 46.89 46.89 33,500
Apr 12, 2024 50.67 50.67 45.00 45.99 45.99 26,700
Apr 11, 2024 52.23 53.08 50.09 51.35 51.35 16,800
Apr 10, 2024 51.50 51.77 50.30 51.14 51.14 18,000
Apr 9, 2024 50.32 53.32 48.21 51.53 51.53 45,100
Apr 8, 2024 61.25 61.25 50.00 51.40 51.40 60,100
Apr 5, 2024 54.51 61.70 54.51 60.80 60.80 48,000
Apr 4, 2024 55.50 59.50 54.01 54.99 54.99 68,500
Apr 3, 2024 52.36 56.83 51.69 55.14 55.14 46,100
Apr 2, 2024 51.41 53.41 47.63 52.49 52.49 32,100
Apr 1, 2024 50.70 53.50 48.66 50.73 50.73 71,700
Mar 28, 2024 45.00 52.00 44.10 49.77 49.77 58,400
Mar 27, 2024 43.60 43.78 43.02 43.78 43.78 4,100
Mar 26, 2024 43.95 44.20 43.17 43.65 43.65 10,000
Mar 25, 2024 43.77 43.99 43.12 43.95 43.95 8,200
Mar 22, 2024 43.41 44.24 42.55 44.18 44.18 15,900
Mar 21, 2024 42.66 43.00 42.16 43.00 43.00 5,700
Mar 20, 2024 40.75 42.90 40.75 42.90 42.90 17,300
Mar 19, 2024 42.20 44.00 42.00 42.93 42.93 16,500
Mar 18, 2024 44.70 45.25 41.91 42.41 42.41 32,700
Mar 15, 2024 42.25 45.71 41.95 45.71 45.71 49,500
Mar 14, 2024 41.03 42.50 41.03 42.45 42.45 10,200
Mar 13, 2024 41.73 42.36 40.24 42.18 42.18 11,700
Mar 12, 2024 41.45 42.64 40.93 41.92 41.92 12,200
Mar 11, 2024 41.92 42.21 39.46 41.59 41.59 18,000
Mar 8, 2024 42.50 45.37 40.15 41.77 41.77 50,600
Mar 7, 2024 37.67 42.01 37.67 41.65 41.65 59,300
Mar 6, 2024 34.65 38.90 34.65 38.01 38.01 33,200
Mar 5, 2024 34.54 35.35 33.71 34.23 34.23 8,200
Mar 4, 2024 36.15 36.15 34.43 35.25 35.25 11,500
Mar 1, 2024 35.42 36.90 35.42 36.15 36.15 8,400
Feb 29, 2024 36.37 36.99 35.98 35.98 35.98 14,000
Feb 28, 2024 34.93 36.36 34.37 36.36 36.36 13,700
Feb 27, 2024 34.05 35.26 32.00 33.50 33.50 17,100
Feb 26, 2024 35.09 35.25 34.13 34.47 34.47 15,000
Feb 23, 2024 34.98 35.49 34.88 35.41 35.41 9,000
Feb 22, 2024 35.75 35.75 34.34 34.55 34.55 8,500
Feb 21, 2024 36.43 37.00 36.00 36.38 36.38 15,100
Feb 20, 2024 37.50 37.50 36.00 36.99 36.99 16,200
Feb 16, 2024 37.00 37.43 35.99 37.40 37.40 10,700
Feb 15, 2024 36.69 37.32 35.58 36.61 36.61 9,800
Feb 14, 2024 36.65 37.39 33.75 37.14 37.14 11,100
Feb 13, 2024 36.88 37.00 33.96 36.65 36.65 11,600
Feb 12, 2024 36.00 36.98 35.25 36.25 36.25 10,000
Feb 9, 2024 33.92 36.47 33.92 36.28 36.28 18,500
Feb 8, 2024 34.10 34.25 33.77 34.25 34.25 15,800
Feb 7, 2024 33.00 34.25 32.74 33.65 33.65 17,700
Feb 6, 2024 31.60 32.76 31.20 32.66 32.66 16,500
Feb 5, 2024 31.99 31.99 30.55 31.98 31.98 10,200
Feb 2, 2024 31.21 31.99 29.95 31.99 31.99 4,700
Feb 1, 2024 30.99 31.91 30.91 31.40 31.40 7,800
Jan 31, 2024 31.62 31.62 30.61 30.80 30.80 7,200
Jan 30, 2024 30.65 31.86 29.26 31.59 31.59 9,700
Jan 29, 2024 30.66 31.00 29.95 30.52 30.52 13,100
Jan 26, 2024 31.90 31.90 30.31 30.49 30.49 7,200
Jan 25, 2024 32.00 32.00 30.50 31.61 31.61 9,000
Jan 24, 2024 30.65 31.84 30.65 31.60 31.60 9,200
Jan 23, 2024 31.40 31.50 30.54 30.60 30.60 8,300
Jan 22, 2024 29.97 31.29 29.97 31.25 31.25 12,400
Jan 19, 2024 30.24 30.36 27.82 30.20 30.20 14,100
Jan 18, 2024 31.79 32.07 28.92 30.47 30.47 44,300
Jan 17, 2024 29.31 32.29 28.94 31.87 31.87 38,500
Jan 16, 2024 28.50 29.50 28.23 29.25 29.25 49,100
Jan 12, 2024 28.21 28.62 27.51 28.31 28.31 13,200
Jan 11, 2024 28.45 28.70 27.09 28.07 28.07 25,300
Jan 10, 2024 24.02 28.65 24.02 27.81 27.81 76,100
Jan 9, 2024 23.15 23.94 23.15 23.57 23.57 5,300
Jan 8, 2024 22.22 23.25 22.22 23.19 23.19 5,200
Jan 5, 2024 21.99 22.55 21.99 22.20 22.20 2,200
Jan 4, 2024 22.64 22.66 21.99 21.99 21.99 15,900
Jan 3, 2024 23.23 23.25 22.66 23.05 23.05 2,300
Jan 2, 2024 22.66 22.92 22.60 22.66 22.66 5,600
Dec 29, 2023 22.60 22.60 22.01 22.13 22.13 10,500
Dec 28, 2023 23.23 23.70 22.65 22.78 22.78 10,900
Dec 27, 2023 23.33 23.55 22.70 23.15 23.15 10,600
Dec 26, 2023 23.82 24.42 23.01 23.50 23.50 11,200
Dec 22, 2023 24.05 24.25 23.75 23.88 23.88 5,900
Dec 21, 2023 24.41 24.41 24.13 24.13 24.13 1,700
Dec 20, 2023 24.48 24.48 24.39 24.39 24.39 1,400
Dec 19, 2023 23.84 24.08 23.84 24.08 24.08 900
Dec 18, 2023 24.10 24.10 23.58 23.68 23.68 3,900
Dec 15, 2023 24.00 24.50 24.00 24.08 24.08 7,200
Dec 14, 2023 23.74 24.05 23.47 24.05 24.05 1,600
Dec 13, 2023 23.44 24.00 23.43 23.43 23.43 11,600
Dec 12, 2023 23.25 23.75 23.14 23.44 23.44 5,200
Dec 11, 2023 23.01 23.65 23.01 23.40 23.40 21,200
Dec 8, 2023 22.60 23.09 22.52 23.09 23.09 6,800
Dec 7, 2023 23.00 23.00 22.64 22.65 22.65 3,500
Dec 6, 2023 22.90 23.19 22.58 23.00 23.00 5,900
Dec 5, 2023 23.07 23.71 23.07 23.30 23.30 5,600
Dec 4, 2023 23.53 23.80 22.50 23.50 23.50 6,800
Dec 1, 2023 22.92 23.80 22.92 23.80 23.80 9,400
Nov 30, 2023 22.90 23.49 22.70 23.22 23.22 5,400
Nov 29, 2023 22.80 23.50 22.80 23.15 23.15 7,800
Nov 28, 2023 22.80 22.80 22.59 22.59 22.59 1,200
Nov 27, 2023 22.49 22.99 22.49 22.55 22.55 3,400
Nov 24, 2023 22.28 22.55 22.28 22.43 22.43 900
Nov 22, 2023 22.05 22.18 22.05 22.18 22.18 1,400
Nov 21, 2023 22.44 22.44 21.92 22.13 22.13 5,600
Nov 20, 2023 22.57 22.99 22.25 22.26 22.26 7,500
Nov 17, 2023 21.90 22.49 21.90 22.30 22.30 5,300
Nov 16, 2023 21.90 22.10 21.90 21.96 21.96 2,100
Nov 15, 2023 22.59 22.69 22.14 22.14 22.14 2,600
Nov 14, 2023 22.40 22.70 21.88 22.70 22.70 6,700
Nov 13, 2023 21.57 22.20 21.57 21.95 21.95 3,200
Nov 10, 2023 21.91 22.13 21.91 21.91 21.91 2,800
Nov 9, 2023 21.95 21.95 21.70 21.72 21.72 2,300
Nov 8, 2023 21.94 22.35 21.68 21.68 21.68 3,700
Nov 7, 2023 21.70 21.88 21.68 21.68 21.68 4,200
Nov 6, 2023 21.72 21.78 21.72 21.78 21.78 700
Nov 3, 2023 22.21 22.21 21.63 21.88 21.88 4,400
Nov 2, 2023 21.50 22.29 21.50 21.95 21.95 4,000
Nov 1, 2023 21.90 21.96 21.44 21.59 21.59 8,600
Oct 31, 2023 22.39 22.45 21.69 22.08 22.08 6,500
Oct 30, 2023 22.58 22.58 22.32 22.32 22.32 11,100
Oct 27, 2023 22.70 22.73 22.68 22.73 22.73 3,600
Oct 26, 2023 22.68 22.87 22.68 22.78 22.78 5,100
Oct 25, 2023 22.89 22.89 22.70 22.70 22.70 5,100
Oct 24, 2023 23.10 23.90 22.76 22.93 22.93 6,500
Oct 23, 2023 22.10 23.45 22.10 23.10 23.10 8,300
Oct 20, 2023 21.85 22.30 21.76 21.92 21.92 2,800
Oct 19, 2023 22.00 22.20 21.53 21.80 21.80 5,400
Oct 18, 2023 21.50 22.50 21.50 21.91 21.91 22,500
Oct 17, 2023 21.06 21.58 21.06 21.51 21.51 6,400
Oct 16, 2023 20.90 21.45 20.70 21.04 21.04 21,200
Oct 13, 2023 21.07 21.51 20.70 21.25 21.25 6,500
Oct 12, 2023 20.61 21.05 20.50 20.88 20.88 4,700
Oct 11, 2023 20.97 21.10 20.70 20.70 20.70 5,500
Oct 10, 2023 20.99 21.23 20.92 21.23 21.23 3,100
Oct 9, 2023 21.23 21.23 20.50 20.99 20.99 8,400
Oct 6, 2023 20.98 20.98 20.82 20.95 20.95 1,900
Oct 5, 2023 21.30 21.30 20.82 20.82 20.82 4,500
Oct 4, 2023 21.19 21.75 21.00 21.28 21.28 13,900
Oct 3, 2023 21.44 21.44 21.44 21.44 21.44 400
Oct 2, 2023 21.30 21.98 21.12 21.98 21.98 10,700
Sep 29, 2023 22.69 23.00 20.76 21.30 21.30 31,200
Sep 28, 2023 22.13 22.13 21.25 21.49 21.49 2,400
Sep 27, 2023 22.03 22.32 21.16 21.25 21.25 6,300
Sep 26, 2023 21.12 21.65 21.11 21.11 21.11 5,400
Sep 25, 2023 20.66 21.53 20.66 21.30 21.30 5,900
Sep 22, 2023 20.49 21.28 20.22 21.02 21.02 16,900
Sep 21, 2023 20.37 20.95 19.81 20.11 20.11 3,800
Sep 20, 2023 21.19 21.32 20.25 20.50 20.50 11,700
Sep 19, 2023 21.12 21.12 20.56 20.76 20.76 5,300
Sep 18, 2023 21.09 21.58 21.09 21.12 21.12 9,600
Sep 15, 2023 21.14 21.65 20.51 21.42 21.42 25,100
Sep 14, 2023 21.46 21.46 20.52 21.22 21.22 5,700
Sep 13, 2023 22.02 22.02 21.42 21.42 21.42 3,300
Sep 12, 2023 22.29 22.35 21.75 21.76 21.76 10,700
Sep 11, 2023 21.72 21.74 21.40 21.49 21.49 4,400
Sep 8, 2023 21.79 21.99 21.52 21.58 21.58 3,000
Sep 7, 2023 21.71 22.31 21.71 21.84 21.84 3,000
Sep 6, 2023 22.50 23.09 22.00 22.01 22.01 5,700
Sep 5, 2023 22.53 23.25 22.40 22.94 22.94 9,000
Sep 1, 2023 22.48 22.56 22.30 22.35 22.35 2,500
Aug 31, 2023 22.12 22.48 21.78 22.48 22.48 8,400
Aug 30, 2023 22.42 22.69 21.85 22.07 22.07 6,500
Aug 29, 2023 22.56 23.27 22.00 22.30 22.30 7,900
Aug 28, 2023 22.72 22.86 22.55 22.55 22.55 12,800
Aug 25, 2023 22.64 22.72 21.18 22.72 22.72 12,000
Aug 24, 2023 22.35 22.74 21.85 22.00 22.00 7,300
Aug 23, 2023 22.67 22.67 21.50 22.50 22.50 6,300
Aug 22, 2023 22.54 22.54 21.69 21.93 21.93 6,300
Aug 21, 2023 21.87 22.53 21.11 22.36 22.36 5,100
Aug 18, 2023 21.24 21.99 21.10 21.65 21.65 8,800
Aug 17, 2023 21.92 22.59 21.43 21.43 21.43 8,800
Aug 16, 2023 20.77 22.40 20.77 21.52 21.52 10,100
Aug 15, 2023 21.00 22.75 21.00 21.15 21.15 38,900
Aug 14, 2023 18.89 19.95 18.56 18.56 18.56 18,700
Aug 11, 2023 19.50 19.50 18.06 18.69 18.69 19,600
Aug 10, 2023 20.61 20.61 19.12 19.12 19.12 19,600
Aug 9, 2023 21.24 21.67 20.57 20.58 20.58 3,900
Aug 8, 2023 22.13 22.28 20.49 21.19 21.19 15,400
Aug 7, 2023 23.09 23.24 21.91 22.44 22.44 3,900
Aug 4, 2023 23.66 23.74 22.93 23.04 23.04 7,500
Aug 3, 2023 22.99 23.66 22.99 23.18 23.18 3,500
Aug 2, 2023 23.17 23.31 21.89 23.31 23.31 14,300
Aug 1, 2023 23.30 23.78 23.20 23.30 23.30 4,500
Jul 31, 2023 23.31 24.88 23.26 23.80 23.80 12,000
Jul 28, 2023 22.57 23.51 22.57 23.31 23.31 10,600
Jul 27, 2023 21.55 22.97 21.55 22.71 22.71 9,900
Jul 26, 2023 22.30 22.54 21.03 21.94 21.94 9,300
Jul 25, 2023 23.45 23.45 21.60 22.10 22.10 23,900
Jul 24, 2023 23.76 23.97 23.55 23.55 23.55 5,400
Jul 21, 2023 24.13 24.46 23.76 23.76 23.76 3,100
Jul 20, 2023 24.12 24.72 24.10 24.10 24.10 4,700
Jul 19, 2023 24.00 24.98 24.00 24.12 24.12 2,200
Jul 18, 2023 24.05 25.08 23.75 24.22 24.22 5,200
Jul 17, 2023 23.87 24.50 23.87 24.44 24.44 5,100
Jul 14, 2023 24.80 25.00 23.19 24.01 24.01 18,300
Jul 13, 2023 25.20 25.36 24.62 25.36 25.36 3,500
Jul 12, 2023 25.30 25.70 25.11 25.11 25.11 3,000
Jul 11, 2023 24.72 25.80 24.72 25.39 25.39 3,000
Jul 10, 2023 25.45 25.98 24.61 24.75 24.75 8,200
Jul 7, 2023 24.25 26.06 24.25 26.06 26.06 4,800
Jul 6, 2023 25.51 25.92 24.09 25.21 25.21 13,600
Jul 5, 2023 26.00 26.00 25.50 25.89 25.89 4,800
Jul 3, 2023 25.65 26.25 25.51 26.25 26.25 7,000
Jun 30, 2023 25.70 25.80 25.40 25.56 25.56 7,900
Jun 29, 2023 26.40 26.40 25.63 25.95 25.95 8,300
Jun 28, 2023 25.55 26.25 25.36 26.16 26.16 13,300
Jun 27, 2023 23.73 25.69 23.73 25.67 25.67 39,800
Jun 26, 2023 21.49 24.00 21.49 24.00 24.00 26,700
Jun 23, 2023 21.51 21.51 20.80 21.41 21.41 6,500
Jun 22, 2023 22.00 22.00 20.76 20.76 20.76 2,000
Jun 21, 2023 22.00 22.44 21.05 21.70 21.70 9,000
Jun 20, 2023 22.91 22.99 21.80 22.40 22.40 6,800
Jun 16, 2023 21.78 23.48 21.29 23.00 23.00 17,000
Jun 15, 2023 22.00 22.05 21.38 22.05 22.05 7,300
Jun 14, 2023 21.40 22.35 21.25 21.25 21.25 5,500
Jun 13, 2023 21.40 22.50 21.37 21.40 21.40 25,000
Jun 12, 2023 19.36 21.39 19.36 21.37 21.37 16,800
Jun 9, 2023 19.43 19.80 19.10 19.73 19.73 4,900
Jun 8, 2023 18.96 21.10 18.61 19.80 19.80 24,500
Jun 7, 2023 18.62 19.30 18.62 18.77 18.77 7,200
Jun 6, 2023 19.01 19.75 18.60 19.18 19.18 8,000
Jun 5, 2023 19.00 19.78 19.00 19.22 19.22 1,500
Jun 2, 2023 18.77 19.74 18.77 19.47 19.47 4,100
Jun 1, 2023 18.33 18.91 18.25 18.88 18.88 3,100
May 31, 2023 18.75 18.75 18.10 18.55 18.55 3,900
May 30, 2023 18.83 18.88 18.83 18.88 18.88 800
May 26, 2023 19.16 19.29 18.72 19.25 19.25 2,500
May 25, 2023 19.40 19.40 18.12 19.25 19.25 8,000
May 24, 2023 19.70 19.70 19.63 19.70 19.70 800
May 23, 2023 19.88 19.89 19.52 19.82 19.82 6,200
May 22, 2023 19.55 19.95 19.38 19.95 19.95 4,300
May 19, 2023 20.02 20.09 18.76 18.95 18.95 11,300
May 18, 2023 19.89 19.89 19.56 19.63 19.63 5,700
May 17, 2023 20.54 20.54 19.51 19.96 19.96 19,900
May 16, 2023 21.25 21.25 20.05 20.82 20.82 20,200
May 15, 2023 21.90 21.90 21.06 21.25 21.25 13,800
May 12, 2023 21.67 21.95 21.38 21.63 21.63 4,700
May 11, 2023 22.20 22.20 21.31 21.65 21.65 7,400
May 10, 2023 21.42 22.62 21.31 21.98 21.98 18,900
May 9, 2023 21.80 22.14 21.31 21.75 21.75 16,000
May 8, 2023 22.27 22.49 21.83 21.83 21.83 4,700
May 5, 2023 21.99 23.00 21.80 21.92 21.92 6,600
May 4, 2023 22.05 22.29 21.37 21.70 21.70 6,000
May 3, 2023 22.51 22.92 21.76 22.44 22.44 9,000
May 2, 2023 22.40 22.70 21.80 22.13 22.13 8,800
May 1, 2023 22.17 23.79 21.81 22.36 22.36 38,400
Apr 28, 2023 21.78 22.49 21.65 21.75 21.75 14,400
Apr 27, 2023 21.55 22.00 21.23 21.80 21.80 5,600

Related Tickers

CVV CVD Equipment Corporation
4.4908
+0.47%
 
TNC Tennant Company
115.63
+0.15%
 
GHM Graham Corporation
28.36
+1.87%
 
THR Thermon Group Holdings, Inc.
31.83
+0.76%
 
GRC The Gorman-Rupp Company
33.38
+6.14%
 
ALFA.ST Alfa Laval Corporate AB
473.20
+2.74%
 
ATCO-B.ST Atlas Copco AB
167.05
+2.71%
 
RO41.F Rotork plc
3.7000
+3.35%
 
RTOXF Rotork plc
4.0250
0.00%
 
DAR.DE DATRON AG
8.75
-0.57%