Dark

TAYD
Taylor Devices Inc
stock NASDAQ

At Close

May 9, 2025 3:59:30 PM EDT

36.86USD-0.244%(-0.09)59,303

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-36.95)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview

Price & Volume

Exchanges

Shorts

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	36.6100	37.9600	36.0850	37.0300	+0.217%	59,303	0.000%
2025-05-08	35.2900	38.0200	35.2900	36.9500	+5.421%	19,002	+0.217%
2025-05-07	35.0100	35.5100	34.4000	35.0500	+2.635%	11,517	+5.649%
2025-05-06	34.2100	34.9700	32.8600	34.1500	-1.443%	17,589	+8.433%
2025-05-05	33.2300	35.5900	32.8500	34.6500	+6.583%	83,777	+6.869%
2025-05-02	32.2500	34.1400	32.1900	32.5100	+1.057%	54,633	+13.903%
2025-05-01	32.0650	32.6100	31.6250	32.1700	+0.846%	13,605	+15.107%
2025-04-30	30.8500	32.6200	30.5300	31.9000	+0.949%	22,167	+16.082%
2025-04-29	30.7600	32.2400	30.7600	31.6000	+2.697%	15,269	+17.184%
2025-04-28	30.6900	30.8800	30.6600	30.7700	-3.814%	10,995	+20.344%
2025-04-25	30.7600	31.9900	30.7600	31.9900	+3.394%	13,230	+15.755%
2025-04-24	30.5700	30.9400	30.2100	30.9400	+1.877%	11,117	+19.683%
2025-04-23	31.0000	31.4132	30.0000	30.3700	-0.719%	12,247	+21.930%
2025-04-22	30.5350	30.7600	30.0700	30.5900	+0.824%	7,218	+21.053%
2025-04-21	30.3400	30.8100	29.8877	30.3400	-0.687%	8,330	+22.050%
2025-04-17	30.1600	30.8200	30.0100	30.5500	+1.293%	6,527	+21.211%
2025-04-16	31.0400	31.8100	29.5500	30.1600	-3.765%	26,737	+22.779%
2025-04-15	31.4450	31.8100	31.3200	31.3400	-0.729%	16,874	+18.156%
2025-04-14	32.2300	32.3350	31.1100	31.5700	-1.467%	12,066	+17.295%
2025-04-11	32.3600	32.3600	31.2920	32.0400	-0.311%	11,321	+15.574%
2025-04-10	32.7000	32.9300	31.2950	32.1400	-3.801%	15,710	+15.215%
2025-04-09	31.3900	34.9900	31.3400	33.4100	+6.367%	36,973	+10.835%
2025-04-08	32.5800	32.7800	30.9378	31.4100	-2.423%	28,247	+17.892%
2025-04-07	30.2500	33.0650	29.5000	32.1900	+2.647%	20,116	+15.036%
2025-04-04	31.2200	31.8300	30.2500	31.3600	-2.000%	38,871	+18.080%
2025-04-03	32.3000	32.9600	31.5000	32.0000	-3.832%	18,933	+15.719%
2025-04-02	32.3200	33.5854	32.3200	33.2750	+2.353%	23,521	+11.285%
2025-04-01	32.0700	33.7000	32.0700	32.5100	+0.744%	17,135	+13.903%
2025-03-31	32.7600	32.8759	31.7400	32.2700	-2.918%	28,246	+14.751%
2025-03-28	32.2700	33.2496	31.9000	33.2400	+4.168%	32,508	+11.402%
2025-03-27	31.6400	32.3400	31.6400	31.9100	-0.901%	27,585	+16.045%
2025-03-26	31.3701	32.3600	31.2739	32.2000	+2.352%	28,885	+15.000%
2025-03-25	33.5000	33.5000	31.4250	31.4600	-4.609%	21,076	+17.705%
2025-03-24	32.3800	33.0000	31.9700	32.9800	+4.005%	27,501	+12.280%
2025-03-21	32.0700	32.4800	31.2500	31.7100	-1.735%	35,257	+16.777%
2025-03-20	31.8000	32.8500	31.8000	32.2700	+1.478%	12,999	+14.751%
2025-03-19	31.4900	32.0700	31.0000	31.8000	+1.760%	27,648	+16.447%
2025-03-18	31.0000	31.5750	30.4500	31.2500	-0.762%	19,752	+18.496%
2025-03-17	31.2700	31.9800	31.0300	31.4900	+0.319%	12,885	+17.593%
2025-03-14	30.6000	31.9500	30.6000	31.3900	+2.582%	11,629	+17.968%
2025-03-13	31.1296	31.9500	30.2501	30.6000	-1.734%	15,562	+21.013%
2025-03-12	31.5000	32.0025	30.8550	31.1400	-1.890%	18,343	+18.915%
2025-03-11	32.4000	32.4000	31.1500	31.7400	-2.399%	38,872	+16.667%
2025-03-10	32.0200	32.8950	31.4057	32.5200	-0.520%	22,064	+13.868%
2025-03-07	31.7732	32.8350	31.1900	32.6900	+2.156%	16,426	+13.276%
2025-03-06	31.9650	32.4650	31.1700	32.0000	+0.503%	15,036	+15.719%
2025-03-05	31.7900	32.2500	31.5450	31.8400	+1.047%	14,587	+16.300%
2025-03-04	30.6800	32.7700	30.4300	31.5100	+1.514%	16,681	+17.518%
2025-03-03	33.7000	33.7000	30.1800	31.0400	-7.536%	73,708	+19.298%
2025-02-28	32.1200	33.5700	32.1200	33.5700	+4.710%	26,720	+10.307%
2025-02-27	32.0900	33.3300	32.0600	32.0600	-1.110%	24,796	+15.502%
2025-02-26	32.7100	32.9100	32.0250	32.4200	+1.566%	18,255	+14.220%
2025-02-25	32.5500	33.2000	31.7300	31.9200	-2.236%	36,570	+16.009%
2025-02-24	32.6150	34.0600	32.5200	32.6500	+0.678%	42,179	+13.415%
2025-02-21	32.1600	32.9060	31.8000	32.4300	+1.853%	21,689	+14.184%
2025-02-20	31.7900	32.2450	31.3000	31.8400	-0.500%	46,426	+16.300%
2025-02-19	31.7500	32.0200	31.5000	32.0000	+0.787%	21,765	+15.719%
2025-02-18	31.7400	32.5000	31.7200	31.7500	+0.411%	20,193	+16.630%
2025-02-14	32.3700	32.3800	31.6200	31.6200	-3.036%	9,325	+17.109%
2025-02-13	31.5000	33.0000	31.4400	32.6100	+3.491%	36,670	+13.554%
2025-02-12	32.6600	32.6700	31.4400	31.5100	-5.062%	19,635	+17.518%
2025-02-11	33.5991	33.5991	32.8119	33.1900	+0.272%	8,393	+11.570%
2025-02-10	32.5000	33.4400	32.3350	33.1000	+2.160%	10,495	+11.873%
2025-02-07	32.1700	32.9400	32.1000	32.4000	+0.559%	26,555	+14.290%
2025-02-06	32.9900	33.1108	32.2200	32.2200	-2.511%	7,672	+14.929%
2025-02-05	32.4500	33.3000	32.4500	33.0500	+1.318%	18,556	+12.042%
2025-02-04	33.3132	33.4400	32.3050	32.6200	-2.452%	13,713	+13.519%
2025-02-03	32.6800	33.6428	32.6800	33.4400	+0.120%	16,050	+10.736%
2025-01-31	34.0400	34.0400	32.7600	33.4000	-1.329%	21,031	+10.868%
2025-01-30	34.5000	35.0839	33.7500	33.8500	-0.324%	23,480	+9.394%
2025-01-29	33.5600	34.3400	33.5200	33.9600	+0.801%	16,938	+9.040%
2025-01-28	33.0000	33.9500	32.9000	33.6900	+2.153%	25,137	+9.914%
2025-01-27	33.1000	33.6900	32.6800	32.9800	-0.782%	22,427	+12.280%
2025-01-24	34.3050	34.3300	32.8700	33.2400	-2.864%	10,188	+11.402%
2025-01-23	34.2000	34.8191	34.2000	34.2200	-0.407%	30,135	+8.212%
2025-01-22	34.1800	34.9100	33.8344	34.3600	+0.175%	27,987	+7.771%
2025-01-21	34.0300	35.0100	34.0050	34.3000	+1.539%	21,790	+7.959%
2025-01-17	34.7500	35.0000	33.0500	33.7800	-1.315%	59,959	+9.621%
2025-01-16	34.5000	34.5100	33.8800	34.2300	+0.736%	35,833	+8.180%
2025-01-15	33.5400	35.2500	33.4200	33.9800	+2.939%	56,215	+8.976%
2025-01-14	32.7800	34.0300	32.2744	33.0100	-0.602%	31,064	+12.178%
2025-01-13	33.0000	33.6800	32.3545	33.2100	-1.072%	42,214	+11.503%
2025-01-10	32.9700	34.7500	32.9700	33.5700	-0.119%	52,422	+10.307%
2025-01-08	34.8000	34.8000	33.1900	33.6100	-2.097%	36,010	+10.176%
2025-01-07	35.3200	35.3200	33.5100	34.3300	-1.265%	35,406	+7.865%
2025-01-06	35.3000	35.8910	34.1600	34.7700	-1.376%	55,830	+6.500%
2025-01-03	40.5100	40.5100	35.0200	35.2550	-14.740%	124,312	+5.035%
2025-01-02	41.4500	41.7000	40.6400	41.3500	-0.649%	15,426	-10.447%
2024-12-31	42.2800	42.2800	41.5300	41.6200	-1.584%	5,849	-11.028%
2024-12-30	41.9400	42.3900	40.9700	42.2900	+0.547%	21,482	-12.438%
2024-12-27	41.9200	42.5000	41.9200	42.0600	-2.729%	4,205	-11.959%
2024-12-26	42.5000	43.7399	42.5000	43.2400	+2.732%	10,634	-14.362%
2024-12-24	41.0800	42.1300	41.0800	42.0900	+2.036%	4,335	-12.022%
2024-12-23	41.0000	41.2500	40.5000	41.2500	+0.292%	12,469	-10.230%
2024-12-20	41.1500	42.8300	41.0000	41.1300	-1.931%	69,083	-9.968%
2024-12-19	41.3240	42.2950	41.0300	41.9400	+2.218%	19,947	-11.707%
2024-12-18	43.0250	43.0250	40.7300	41.0300	-4.559%	34,392	-9.749%
2024-12-17	43.1900	43.5700	42.4100	42.9900	-1.354%	13,987	-13.864%
2024-12-16	44.5000	44.6349	43.0900	43.5800	-0.389%	24,051	-15.030%
2024-12-13	44.2000	46.5065	43.2400	43.7500	-1.530%	21,841	-15.360%
2024-12-12	46.1200	46.1200	44.2500	44.4300	-1.113%	13,626	-16.655%
2024-12-11	46.5777	46.7000	44.8400	44.9300	-1.469%	16,251	-17.583%
2024-12-10	46.2700	47.3000	44.5200	45.6000	+0.088%	17,015	-18.794%
2024-12-09	47.0560	47.1300	45.5000	45.5600	-4.406%	7,535	-18.723%
2024-12-06	45.8500	47.6600	45.6000	47.6600	+3.880%	26,330	-22.304%
2024-12-05	47.4400	47.4400	45.1500	45.8800	-2.590%	19,066	-19.289%
2024-12-04	49.7200	50.2000	45.4800	47.1000	+4.342%	24,597	-21.380%
2024-12-03	45.8700	46.5400	44.5000	45.1400	-2.946%	27,773	-17.966%
2024-12-02	48.7400	48.7400	46.1900	46.5100	-3.265%	15,647	-20.383%
2024-11-29	46.0900	48.2000	46.0900	48.0800	+4.363%	7,499	-22.983%
2024-11-27	45.8300	46.6350	45.1616	46.0700	+0.458%	18,429	-19.622%
2024-11-26	46.2500	46.7400	45.6800	45.8600	-1.630%	9,279	-19.254%
2024-11-25	48.1700	48.6800	46.6200	46.6200	+0.474%	12,718	-20.571%
2024-11-22	46.2000	47.1500	45.5000	46.4000	-0.194%	23,457	-20.194%
2024-11-21	45.2300	48.0000	44.6600	46.4900	+4.802%	29,993	-20.348%
2024-11-20	44.8241	44.8241	43.7500	44.3600	-0.649%	21,742	-16.524%
2024-11-19	43.5000	45.1540	43.5000	44.6500	+2.104%	16,742	-17.066%
2024-11-18	43.5700	45.2300	43.5500	43.7300	+0.506%	14,336	-15.321%
2024-11-15	44.2400	44.9700	43.4000	43.5100	-1.159%	24,597	-14.893%
2024-11-14	44.8000	46.0500	44.0200	44.0200	-2.890%	22,577	-15.879%
2024-11-13	44.5000	46.8400	44.5000	45.3300	+2.141%	43,060	-18.310%
2024-11-12	47.7900	48.1450	43.3900	44.3800	-5.574%	51,679	-16.562%
2024-11-11	48.6800	50.2100	47.0000	47.0000	-4.433%	34,706	-21.213%
2024-11-08	48.1800	49.7400	47.3600	49.1800	+3.363%	18,112	-24.705%
2024-11-07	52.6600	52.9900	45.2200	47.5800	-9.784%	70,213	-22.173%
2024-11-06	48.0700	53.5800	48.0700	52.7400	+15.810%	25,700	-29.788%
2024-11-05	43.8000	47.6000	43.8000	45.5400	+3.925%	36,991	-18.687%
2024-11-04	48.1800	48.1800	43.7400	43.8200	-9.049%	15,162	-15.495%
2024-11-01	46.9000	49.4500	46.1981	48.1800	+2.467%	18,000	-23.142%
2024-10-31	49.2193	49.2193	45.9040	47.0200	-3.350%	17,867	-21.246%
2024-10-30	45.0900	49.6800	45.0900	48.6500	+6.806%	28,669	-23.885%
2024-10-29	46.8400	46.9450	45.2900	45.5500	-4.186%	13,289	-18.705%
2024-10-28	46.4900	47.8450	46.3850	47.5400	+2.127%	11,865	-22.108%
2024-10-25	48.3300	48.7600	46.5500	46.5500	-1.876%	10,676	-20.451%
2024-10-24	47.2725	47.6800	45.8400	47.4400	+1.498%	10,667	-21.944%
2024-10-23	46.0000	47.0200	45.7900	46.7400	+1.081%	17,393	-20.774%
2024-10-22	47.0800	47.4350	46.0100	46.2400	-3.486%	9,377	-19.918%
2024-10-21	48.6346	48.8050	46.5704	47.9100	-0.167%	20,182	-22.709%
2024-10-18	47.8300	48.1900	47.5300	47.9900	+0.798%	8,817	-22.838%
2024-10-17	49.7100	49.7100	47.6100	47.6100	-3.915%	10,757	-22.222%
2024-10-16	47.3000	50.0000	47.3000	49.5500	+4.624%	20,030	-25.267%
2024-10-15	46.1700	48.0000	45.6200	47.3600	+2.957%	14,799	-21.812%
2024-10-14	45.3100	46.9700	45.0000	46.0000	+1.792%	15,925	-19.500%
2024-10-11	44.5229	45.5000	43.8600	45.1900	+3.056%	6,532	-18.057%
2024-10-10	44.2500	44.8850	43.4900	43.8500	-1.016%	30,666	-15.553%
2024-10-09	44.4300	45.1900	43.5762	44.3000	+0.682%	18,720	-16.411%
2024-10-08	42.3100	44.7500	42.0101	44.0000	+3.994%	13,333	-15.841%
2024-10-07	45.1100	46.7400	41.0000	42.3100	-7.701%	73,389	-12.479%
2024-10-04	46.9000	47.4399	45.4000	45.8400	+0.022%	17,218	-19.219%
2024-10-03	46.5179	48.0600	45.1361	45.8300	-2.985%	15,933	-19.201%
2024-10-02	47.6500	48.1800	46.7200	47.2400	-0.985%	11,910	-21.613%
2024-10-01	49.1900	49.8600	47.2600	47.7100	-4.427%	17,792	-22.385%
2024-09-30	51.7900	51.7900	46.0000	49.9200	-2.633%	73,791	-25.821%
2024-09-27	62.0000	62.0000	46.6200	51.2700	-17.200%	122,525	-27.775%
2024-09-26	63.5000	63.5000	59.8701	61.9200	-1.338%	9,186	-40.197%
2024-09-25	62.3600	63.3900	60.7800	62.7600	+1.751%	13,927	-40.997%
2024-09-24	61.9000	61.9000	59.7200	61.6800	+2.221%	43,379	-39.964%
2024-09-23	62.5000	62.5200	59.9595	60.3400	-3.825%	13,211	-38.631%
2024-09-20	63.9900	64.5000	62.5700	62.7400	-1.507%	37,153	-40.979%
2024-09-19	60.9500	64.0000	60.0250	63.7000	+5.972%	49,144	-41.868%
2024-09-18	60.4300	62.5000	59.2100	60.1100	-1.102%	31,144	-38.396%
2024-09-17	62.1000	62.9900	59.6900	60.7800	-1.650%	37,703	-39.075%
2024-09-16	59.5000	62.5000	59.0000	61.8000	+4.462%	55,735	-40.081%
2024-09-13	57.3380	59.1600	56.6400	59.1600	+1.145%	15,172	-37.407%
2024-09-12	59.4200	59.4200	57.1249	58.4900	-0.256%	8,938	-36.690%
2024-09-11	57.8400	59.3200	55.5000	58.6400	+2.517%	14,432	-36.852%
2024-09-10	54.9900	57.8500	53.5300	57.2000	+5.808%	24,724	-35.262%
2024-09-09	52.0000	54.8450	51.6400	54.0600	+4.727%	32,941	-31.502%
2024-09-06	54.3000	54.4500	51.2150	51.6200	-5.110%	33,967	-28.264%
2024-09-05	54.3000	55.7267	52.3400	54.4000	-3.048%	38,314	-31.930%
2024-09-04	54.6650	56.1100	53.5980	56.1100	+1.630%	10,894	-34.005%
2024-09-03	56.9000	57.0100	53.0600	55.2100	-3.513%	20,072	-32.929%
2024-08-30	56.4800	57.2500	54.8800	57.2200	+2.179%	10,570	-35.285%
2024-08-29	54.4400	56.2500	53.7200	56.0000	+2.884%	10,126	-33.875%
2024-08-28	53.6800	57.7400	53.6800	54.4300	-0.110%	25,632	-31.968%
2024-08-27	53.0200	54.6900	51.6900	54.4900	+2.444%	23,775	-32.043%
2024-08-26	50.9000	53.2500	50.2000	53.1900	+4.356%	21,190	-30.382%
2024-08-23	49.3500	50.9999	49.3400	50.9700	+4.941%	23,130	-27.349%
2024-08-22	48.4200	49.1400	48.0100	48.5700	-2.352%	10,227	-23.760%
2024-08-21	50.4900	50.4900	47.6201	49.7400	-0.161%	20,387	-25.553%
2024-08-20	49.2200	50.5500	48.4800	49.8200	+0.606%	27,211	-25.672%
2024-08-19	50.8000	50.8000	49.0001	49.5200	-4.031%	14,192	-25.222%
2024-08-16	49.4200	51.7300	48.5400	51.6000	+3.698%	28,565	-28.236%
2024-08-15	54.0000	54.0000	49.6400	49.7600	-7.406%	17,452	-25.583%
2024-08-14	45.5700	53.7400	45.5700	53.7400	+11.424%	22,949	-31.094%
2024-08-13	44.7950	48.3500	44.7950	48.2300	+5.237%	13,489	-23.222%
2024-08-12	45.9400	47.4700	45.8100	45.8300	-0.434%	17,514	-19.201%
2024-08-09	46.2900	47.0000	45.6500	46.0300	-0.346%	14,175	-19.552%
2024-08-08	44.5000	46.2500	44.4900	46.1900	+4.953%	14,811	-19.831%
2024-08-07	45.9400	46.7200	43.6000	44.0100	-3.487%	20,681	-15.860%
2024-08-06	44.4300	47.0500	44.4300	45.6000	+2.795%	18,454	-18.794%
2024-08-05	46.4500	46.9719	43.0000	44.3600	-8.724%	23,253	-16.524%
2024-08-02	48.3000	48.6000	46.3667	48.6000	-1.957%	12,793	-23.807%
2024-08-01	50.7000	51.1200	48.3200	49.5700	-3.485%	20,433	-25.298%
2024-07-31	48.2549	51.4500	47.7500	51.3600	+0.528%	14,047	-27.901%
2024-07-30	49.2500	51.1950	48.8000	51.0900	+5.996%	23,780	-27.520%
2024-07-29	49.1100	49.5300	46.6300	48.2000	-1.853%	16,913	-23.174%
2024-07-26	45.6200	49.5000	45.5400	49.1100	+7.792%	22,403	-24.598%
2024-07-25	49.5600	49.5600	45.0100	45.5600	-7.077%	29,499	-18.723%
2024-07-24	51.2900	51.2900	48.1900	49.0300	-5.457%	41,211	-24.475%
2024-07-23	48.0400	51.9100	47.8000	51.8600	+8.721%	19,280	-28.596%
2024-07-22	49.2700	49.3500	46.9500	47.7000	-5.413%	24,550	-22.369%
2024-07-19	49.0200	50.4300	49.0200	50.4300	+2.500%	19,303	-26.571%
2024-07-18	50.8500	52.2517	47.8500	49.2000	-1.992%	16,799	-24.736%
2024-07-17	51.9900	51.9900	49.9700	50.2000	-4.744%	15,466	-26.235%
2024-07-16	49.0700	52.7000	47.5101	52.7000	+6.486%	17,684	-29.734%
2024-07-15	48.2000	50.9499	48.1500	49.4900	+3.971%	27,794	-25.177%
2024-07-12	46.7200	48.7000	45.2540	47.6000	+1.688%	48,386	-22.206%
2024-07-11	42.2000	46.9200	41.4800	46.8100	+12.120%	22,755	-20.893%
2024-07-10	41.7500	42.4400	41.6400	41.7500	-0.737%	10,360	-11.305%
2024-07-09	42.2500	43.5600	41.2750	42.0600	-0.332%	44,454	-11.959%
2024-07-08	43.2100	44.2300	41.8400	42.2000	-2.043%	38,439	-12.251%
2024-07-05	43.8250	45.6660	42.9900	43.0800	-1.011%	41,240	-14.044%
2024-07-03	44.4500	46.3500	43.5200	43.5200	-2.835%	33,534	-14.913%
2024-07-02	47.4100	48.9600	44.2200	44.7900	-5.226%	62,521	-17.325%
2024-07-01	45.7800	47.2600	42.9840	47.2600	+5.069%	39,997	-21.646%
2024-06-28	41.7000	45.6800	41.0820	44.9800	+7.248%	310,786	-17.675%
2024-06-27	41.2000	42.7000	40.1650	41.9400	-2.374%	34,004	-11.707%
2024-06-26	41.9000	43.3000	39.9600	42.9600	+5.501%	31,695	-13.804%
2024-06-25	42.1500	43.0700	40.7200	40.7200	-4.053%	32,435	-9.062%
2024-06-24	43.4500	43.4500	41.1300	42.4400	-2.325%	24,167	-12.747%
2024-06-21	41.7600	43.6000	41.3500	43.4500	+3.947%	24,659	-14.776%
2024-06-20	42.2500	43.1400	41.1601	41.8000	-0.571%	9,279	-11.411%
2024-06-18	44.2450	45.1900	40.6100	42.0400	-4.908%	23,132	-11.917%
2024-06-17	43.1100	46.4600	43.1100	44.2100	+2.007%	14,523	-16.241%
2024-06-14	43.6600	44.7500	43.0100	43.3400	-1.500%	9,534	-14.559%
2024-06-13	44.9100	44.9100	41.5900	44.0000	-2.070%	11,181	-15.841%
2024-06-12	45.5250	45.7140	44.7400	44.9300	+0.560%	14,245	-17.583%
2024-06-11	44.2000	45.9400	44.2000	44.6800	+0.157%	13,414	-17.122%
2024-06-10	46.3400	50.0000	44.0300	44.6100	-4.923%	14,188	-16.992%
2024-06-07	47.5500	49.0200	46.9200	46.9200	-2.250%	9,346	-21.078%
2024-06-06	47.0400	49.0935	47.0400	48.0000	+3.026%	8,915	-22.854%
2024-06-05	48.2000	48.2000	46.2282	46.5900	-0.043%	16,208	-20.519%
2024-06-04	48.6050	48.6050	46.2402	46.6100	-1.687%	13,337	-20.554%
2024-06-03	51.7200	51.7200	45.9800	47.4100	-6.893%	31,650	-21.894%
2024-05-31	46.8200	51.0400	46.8200	50.9200	+7.132%	35,373	-27.278%
2024-05-30	48.3900	48.5599	47.5300	47.5300	-0.606%	11,847	-22.091%
2024-05-29	45.3700	48.4500	45.3700	47.8200	+4.319%	21,496	-22.564%
2024-05-28	48.2100	49.8300	43.9200	45.8400	-4.341%	34,855	-19.219%
2024-05-24	51.2500	53.2250	47.5901	47.9200	-7.864%	40,296	-22.725%
2024-05-23	50.4500	52.5100	49.8500	52.0100	+2.868%	27,315	-28.802%
2024-05-22	52.8000	53.5920	50.2000	50.5600	-5.372%	43,853	-26.760%
2024-05-21	51.2700	53.4300	50.0300	53.4300	+4.213%	15,424	-30.694%
2024-05-20	50.2300	51.7200	48.8200	51.2700	+0.747%	28,935	-27.775%
2024-05-17	50.7300	52.7400	49.6282	50.8900	-0.313%	20,890	-27.235%
2024-05-16	53.4500	53.8132	50.8000	51.0500	-0.642%	28,511	-27.463%
2024-05-15	52.3000	52.8500	50.3300	51.3800	-1.002%	15,445	-27.929%
2024-05-14	48.4300	52.0000	48.4300	51.9000	+7.431%	23,844	-28.651%
2024-05-13	47.6200	49.9300	46.7200	48.3100	+1.449%	19,119	-23.349%
2024-05-10	48.6700	48.6700	46.3900	47.6200	-0.895%	16,637	-22.239%
2024-05-09	47.7500	49.5599	47.2100	48.0500	+0.229%	14,684	-22.934%
2024-05-08	44.9600	48.3300	44.6249	47.9400	+7.021%	21,285	-22.758%
2024-05-07	42.7600	45.0000	41.6850	44.7950	+3.692%	27,663	-17.335%
2024-05-06	49.5400	49.9999	39.2500	43.2000	-13.357%	97,313	-14.282%
2024-05-03	51.0000	54.9899	49.1600	49.8600	-1.462%	18,617	-25.732%
2024-05-02	53.1600	53.5000	50.6000	50.6000	-5.421%	12,558	-26.818%
2024-05-01	51.2600	53.5000	51.0871	53.5000	+7.776%	16,198	-30.785%
2024-04-30	52.2700	53.1800	49.1100	49.6400	-6.233%	13,700	-25.403%
2024-04-29	51.8300	53.4500	51.8200	52.9400	+2.142%	11,624	-30.053%
2024-04-26	52.5750	52.9700	51.5863	51.8300	-1.126%	10,119	-28.555%
2024-04-25	51.6078	52.7350	50.6900	52.4200	-1.113%	14,634	-29.359%
2024-04-24	54.5000	54.5000	52.2600	53.0100	-1.432%	17,351	-30.145%
2024-04-23	51.0000	54.2100	50.5000	53.7800	+6.075%	26,063	-31.145%
2024-04-22	48.4800	52.0500	48.4800	50.7000	+6.223%	21,754	-26.963%
2024-04-19	46.6300	47.7450	45.2300	47.7300	+2.359%	16,455	-22.418%
2024-04-18	47.5000	48.4450	45.5401	46.6300	-2.264%	25,745	-20.588%
2024-04-17	47.8000	49.3900	46.7500	47.7100	-0.583%	16,574	-22.385%
2024-04-16	46.0000	48.3700	45.2096	47.9900	+2.346%	19,448	-22.838%
2024-04-15	45.5800	49.5750	45.5800	46.8900	+1.957%	33,531	-21.028%
2024-04-12	50.6650	50.6650	45.0000	45.9900	-10.438%	26,706	-19.482%
2024-04-11	52.2300	53.0800	50.0931	51.3500	+0.411%	16,762	-27.887%
2024-04-10	51.5000	51.7650	50.3000	51.1400	-0.757%	17,992	-27.591%
2024-04-09	50.3200	53.3200	48.2101	51.5300	+0.253%	45,070	-28.139%
2024-04-08	61.2500	61.2500	50.0000	51.4000	-15.461%	60,142	-27.957%
2024-04-05	54.5100	61.6950	54.5100	60.8000	+10.566%	48,229	-39.095%
2024-04-04	55.5000	59.5000	54.0100	54.9900	-0.272%	68,459	-32.660%
2024-04-03	52.3600	56.8250	51.6872	55.1400	+5.049%	46,126	-32.844%
2024-04-02	51.4100	53.4100	47.6300	52.4900	+3.469%	32,071	-29.453%
2024-04-01	50.7000	53.5000	48.6600	50.7300	+1.929%	71,703	-27.006%
2024-03-28	45.0000	52.0000	44.1000	49.7700	+13.682%	58,434	-25.598%
2024-03-27	43.6000	43.7800	43.0200	43.7800	+0.298%	4,145	-15.418%
2024-03-26	43.9500	44.2000	43.1700	43.6500	-0.683%	9,960	-15.166%
2024-03-25	43.7700	43.9900	43.1200	43.9500	-0.521%	8,183	-15.745%
2024-03-22	43.4100	44.2400	42.5500	44.1800	+2.744%	15,919	-16.184%
2024-03-21	42.6600	43.0000	42.1600	43.0000	+0.233%	5,731	-13.884%
2024-03-20	40.7500	42.9000	40.7500	42.9000	-0.070%	17,282	-13.683%
2024-03-19	42.2000	44.0000	42.0000	42.9300	+1.226%	16,528	-13.743%
2024-03-18	44.7000	45.2500	41.9106	42.4100	-7.219%	32,729	-12.686%
2024-03-15	42.2500	45.7100	41.9500	45.7100	+7.680%	49,504	-18.989%
2024-03-14	41.0300	42.5000	41.0300	42.4500	+0.640%	10,177	-12.768%
2024-03-13	41.7300	42.3600	40.2400	42.1800	+0.620%	11,654	-12.210%
2024-03-12	41.4500	42.6400	40.9306	41.9200	+0.793%	12,226	-11.665%
2024-03-11	41.9200	42.2099	39.4601	41.5900	-0.431%	17,966	-10.964%
2024-03-08	42.5000	45.3700	40.1500	41.7700	+0.288%	50,586	-11.348%
2024-03-07	37.6700	42.0050	37.6700	41.6500	+9.576%	59,452	-11.092%
2024-03-06	34.6500	38.9000	34.6500	38.0100	+11.043%	33,218	-2.578%
2024-03-05	34.5437	35.3500	33.7050	34.2300	-2.894%	8,234	+8.180%
2024-03-04	36.1500	36.1500	34.4261	35.2500	-2.490%	11,598	+5.050%
2024-03-01	35.4200	36.9020	35.4200	36.1500	+0.472%	8,392	+2.434%
2024-02-29	36.3700	36.9900	35.9800	35.9800	-1.045%	14,004	+2.918%
2024-02-28	34.9300	36.3600	34.3701	36.3600	+8.537%	13,655	+1.843%
2024-02-27	34.0500	35.2600	32.0000	33.5000	-2.814%	17,083	+10.537%
2024-02-26	35.0900	35.2500	34.1250	34.4700	-2.655%	15,021	+7.427%
2024-02-23	34.9800	35.4900	34.8813	35.4100	+2.489%	9,073	+4.575%
2024-02-22	35.7500	35.7500	34.3400	34.5500	-5.030%	8,507	+7.178%
2024-02-21	36.4300	37.0000	36.0000	36.3800	-1.649%	15,281	+1.787%
2024-02-20	37.5000	37.5000	36.0000	36.9900	-1.096%	16,199	+0.108%
2024-02-16	37.0000	37.4272	35.9855	37.4000	+2.158%	10,678	-0.989%
2024-02-15	36.6900	37.3200	35.5801	36.6100	-1.427%	9,773	+1.147%
2024-02-14	36.6500	37.3900	33.7500	37.1400	+1.337%	11,135	-0.296%
2024-02-13	36.8800	37.0000	33.9600	36.6500	+1.103%	11,619	+1.037%
2024-02-12	36.0000	36.9800	35.2500	36.2500	-0.083%	10,047	+2.152%
2024-02-09	33.9200	36.4700	33.9200	36.2800	+5.927%	18,451	+2.067%
2024-02-08	34.1000	34.2500	33.7700	34.2500	+1.783%	15,750	+8.117%
2024-02-07	33.0000	34.2499	32.7374	33.6500	+3.031%	17,938	+10.045%
2024-02-06	31.6000	32.7550	31.2000	32.6600	+2.126%	16,497	+13.380%
2024-02-05	31.9900	31.9900	30.5500	31.9800	-0.031%	10,250	+15.791%
2024-02-02	31.2100	31.9900	29.9454	31.9900	+1.879%	4,700	+15.755%
2024-02-01	30.9900	31.9131	30.9099	31.4000	+1.948%	7,798	+17.930%
2024-01-31	31.6200	31.6200	30.6100	30.8000	-2.501%	7,218	+20.227%
2024-01-30	30.6500	31.8582	29.2614	31.5901	+3.506%	9,705	+17.220%
2024-01-29	30.6600	31.0000	29.9500	30.5200	+0.098%	13,061	+21.330%
2024-01-26	31.9000	31.9000	30.3100	30.4900	-3.543%	7,187	+21.450%
2024-01-25	32.0000	32.0000	30.5000	31.6100	+0.032%	9,023	+17.146%
2024-01-24	30.6500	31.8400	30.6500	31.6000	+3.268%	9,162	+17.184%
2024-01-23	31.4000	31.5000	30.5400	30.6000	-2.080%	8,304	+21.013%
2024-01-22	29.9700	31.2855	29.9700	31.2500	+3.477%	12,360	+18.496%
2024-01-19	30.2400	30.3600	27.8200	30.2000	-0.886%	14,051	+22.616%
2024-01-18	31.7900	32.0650	28.9200	30.4700	-4.393%	44,289	+21.529%
2024-01-17	29.3100	32.2899	28.9400	31.8700	+8.976%	38,485	+16.191%
2024-01-16	28.5000	29.4999	28.2300	29.2450	+3.303%	49,134	+26.620%
2024-01-12	28.2100	28.6204	27.5100	28.3100	+0.855%	13,151	+30.802%
2024-01-11	28.4500	28.7000	27.0871	28.0700	+0.935%	25,304	+31.920%
2024-01-10	24.0200	28.6463	24.0169	27.8100	+17.989%	76,083	+33.154%
2024-01-09	23.1500	23.9388	23.1500	23.5700	+1.639%	5,314	+57.106%
2024-01-08	22.2200	23.2500	22.2200	23.1900	+4.459%	5,244	+59.681%
2024-01-05	21.9900	22.5500	21.9900	22.2000	+0.978%	2,199	+66.802%
2024-01-04	22.6392	22.6644	21.9850	21.9850	-4.620%	15,918	+68.433%
2024-01-03	23.2300	23.2489	22.6600	23.0500	+1.721%	2,299	+60.651%
2024-01-02	22.6630	22.9150	22.6000	22.6600	+2.395%	5,596	+63.416%
2023-12-29	22.6000	22.6000	22.0100	22.1300	-2.853%	10,533	+67.329%
2023-12-28	23.2300	23.6950	22.6500	22.7800	-1.598%	10,926	+62.555%
2023-12-27	23.3300	23.5500	22.7000	23.1500	-1.489%	10,567	+59.957%
2023-12-26	23.8200	24.4150	23.0100	23.5000	-1.571%	11,236	+57.574%
2023-12-22	24.0500	24.2500	23.7500	23.8750	-1.066%	5,946	+55.099%
2023-12-21	24.4100	24.4100	24.1322	24.1322	-1.057%	1,658	+53.446%
2023-12-20	24.4800	24.4800	24.3900	24.3900	+1.287%	1,366	+51.825%
2023-12-19	23.8400	24.0800	23.8400	24.0800	+1.689%	945	+53.779%
2023-12-18	24.1000	24.1000	23.5800	23.6800	-1.661%	3,922	+56.377%
2023-12-15	24.0000	24.5000	24.0000	24.0800	+0.117%	7,202	+53.779%
2023-12-14	23.7350	24.0519	23.4701	24.0519	+2.654%	1,627	+53.959%
2023-12-13	23.4400	24.0000	23.4300	23.4300	-0.043%	11,574	+58.045%
2023-12-12	23.2499	23.7500	23.1400	23.4400	+0.192%	5,190	+57.978%
2023-12-11	23.0100	23.6500	23.0100	23.3950	+1.321%	21,161	+58.282%
2023-12-08	22.6000	23.0900	22.5197	23.0900	+1.926%	6,760	+60.372%
2023-12-07	23.0000	23.0000	22.6400	22.6536	-1.506%	3,513	+63.462%
2023-12-06	22.9000	23.1900	22.5800	23.0000	-1.288%	5,908	+61.000%
2023-12-05	23.0700	23.7111	23.0700	23.3000	-0.851%	5,581	+58.927%
2023-12-04	23.5300	23.8000	22.5000	23.5000	-1.261%	6,784	+57.574%
2023-12-01	22.9200	23.8000	22.9200	23.8000	+2.498%	9,420	+55.588%
2023-11-30	22.9000	23.4900	22.6950	23.2200	+0.302%	5,362	+59.475%
2023-11-29	22.8000	23.5000	22.8000	23.1500	+2.479%	7,804	+59.957%
2023-11-28	22.7950	22.7950	22.5900	22.5900	+0.177%	1,227	+63.922%
2023-11-27	22.4900	22.9900	22.4900	22.5500	+0.557%	3,405	+64.213%
2023-11-24	22.2800	22.5500	22.2800	22.4250	+1.105%	888	+65.128%
2023-11-22	22.0504	22.1800	22.0504	22.1800	+0.226%	1,379	+66.952%
2023-11-21	22.4400	22.4400	21.9200	22.1300	-0.584%	5,590	+67.329%
2023-11-20	22.5700	22.9899	22.2500	22.2600	-0.179%	7,477	+66.352%
2023-11-17	21.9000	22.4900	21.9000	22.3000	+1.548%	5,321	+66.054%
2023-11-16	21.9000	22.0950	21.9000	21.9600	-0.813%	2,142	+68.625%

document.getElementById("s5MSCX").onerror = function(){this.style.display='none';}; .dark-mode .hctYsm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hctYsm{ color: #333333; background-color: white; border: 2px solid #333333; }TAYDTaylor Devices Incstock NASDAQ

TAYD
Taylor Devices Inc
stock NASDAQ