Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TAYD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 53.43 | 2.16 | 4.21% | 51.27 | 53.43 | 50.03 | 15,424 |
| May 20 2024 | 51.27 | 0.38 | 0.75% | 50.23 | 51.72 | 48.82 | 28,935 |
| May 17 2024 | 50.89 | -0.16 | -0.31% | 50.73 | 52.74 | 49.6282 | 20,890 |
| May 16 2024 | 51.05 | -0.33 | -0.64% | 53.45 | 53.8132 | 50.80 | 28,511 |
| May 15 2024 | 51.38 | -0.52 | -1.00% | 52.31 | 52.85 | 50.33 | 15,445 |
| May 14 2024 | 51.90 | 3.59 | 7.43% | 48.75 | 52.00 | 48.43 | 23,844 |
| May 13 2024 | 48.31 | 0.69 | 1.45% | 47.62 | 49.93 | 46.72 | 19,119 |
| May 10 2024 | 47.62 | -0.43 | -0.89% | 48.67 | 48.67 | 46.39 | 16,637 |
| May 09 2024 | 48.05 | 0.11 | 0.23% | 47.75 | 49.5599 | 47.21 | 14,684 |
| May 08 2024 | 47.94 | 3.15 | 7.02% | 44.96 | 48.33 | 44.6249 | 21,460 |
| May 07 2024 | 44.795 | 1.60 | 3.69% | 42.76 | 45.00 | 41.685 | 27,662 |
| May 06 2024 | 43.20 | -6.66 | -13.36% | 49.54 | 49.9999 | 39.25 | 97,313 |
| May 03 2024 | 49.86 | -0.74 | -1.46% | 51.00 | 54.9899 | 49.16 | 18,617 |
| May 02 2024 | 50.60 | -2.90 | -5.42% | 53.16 | 53.50 | 50.60 | 12,862 |
| May 01 2024 | 53.50 | 3.86 | 7.78% | 49.30 | 53.50 | 49.30 | 16,198 |
| Apr 30 2024 | 49.64 | -3.30 | -6.23% | 52.27 | 53.18 | 49.11 | 13,700 |
| Apr 29 2024 | 52.94 | 1.11 | 2.14% | 51.83 | 53.45 | 51.82 | 11,624 |
| Apr 26 2024 | 51.83 | -0.59 | -1.13% | 52.55 | 52.97 | 51.5863 | 10,119 |
| Apr 25 2024 | 52.42 | -0.59 | -1.11% | 52.90 | 52.90 | 50.69 | 14,997 |
| Apr 24 2024 | 53.01 | -0.77 | -1.43% | 54.50 | 54.50 | 52.26 | 17,872 |
| Apr 23 2024 | 53.78 | 3.08 | 6.07% | 51.00 | 54.21 | 50.50 | 26,063 |
| Apr 22 2024 | 50.70 | 2.97 | 6.22% | 48.48 | 52.05 | 48.48 | 21,754 |
| Apr 19 2024 | 47.73 | 1.10 | 2.36% | 46.66 | 47.745 | 45.23 | 16,455 |
| Apr 18 2024 | 46.63 | -1.08 | -2.26% | 47.50 | 48.445 | 45.5401 | 26,025 |
| Apr 17 2024 | 47.71 | -0.28 | -0.58% | 47.80 | 49.39 | 46.75 | 16,574 |
| Apr 16 2024 | 47.99 | 1.10 | 2.35% | 46.00 | 48.37 | 45.2096 | 19,448 |
| Apr 15 2024 | 46.89 | 0.90 | 1.96% | 45.58 | 49.575 | 45.58 | 33,530 |
| Apr 12 2024 | 45.99 | -5.36 | -10.44% | 50.41 | 50.665 | 45.00 | 26,706 |
| Apr 11 2024 | 51.35 | 0.21 | 0.41% | 51.14 | 53.08 | 50.0931 | 16,762 |
| Apr 10 2024 | 51.14 | -0.39 | -0.76% | 51.50 | 51.765 | 50.30 | 17,992 |
| Apr 09 2024 | 51.53 | 0.13 | 0.25% | 50.32 | 53.32 | 48.2101 | 45,068 |
| Apr 08 2024 | 51.40 | -9.40 | -15.46% | 61.25 | 61.25 | 50.00 | 60,128 |
| Apr 05 2024 | 60.80 | 5.81 | 10.57% | 57.26 | 61.695 | 54.51 | 47,973 |
| Apr 04 2024 | 54.99 | -0.15 | -0.27% | 55.50 | 59.50 | 54.01 | 68,459 |
| Apr 03 2024 | 55.14 | 2.65 | 5.05% | 52.36 | 56.825 | 51.6872 | 46,125 |
| Apr 02 2024 | 52.49 | 1.76 | 3.47% | 51.41 | 53.41 | 47.22 | 32,071 |
| Apr 01 2024 | 50.73 | 0.96 | 1.93% | 50.70 | 53.50 | 48.66 | 71,687 |
| Mar 28 2024 | 49.77 | 5.99 | 13.68% | 45.00 | 52.00 | 44.10 | 58,434 |
| Mar 27 2024 | 43.78 | 0.13 | 0.30% | 43.60 | 43.78 | 43.02 | 4,145 |
| Mar 26 2024 | 43.65 | -0.30 | -0.68% | 43.95 | 44.20 | 43.17 | 9,960 |
| Mar 25 2024 | 43.95 | -0.23 | -0.52% | 43.77 | 43.99 | 43.12 | 8,183 |
| Mar 22 2024 | 44.18 | 1.18 | 2.74% | 43.41 | 44.24 | 42.55 | 15,918 |
| Mar 21 2024 | 43.00 | 0.10 | 0.23% | 42.66 | 43.00 | 42.12 | 5,731 |
| Mar 20 2024 | 42.90 | -0.03 | -0.07% | 42.99 | 42.99 | 40.75 | 17,282 |
| Mar 19 2024 | 42.93 | 0.52 | 1.23% | 42.20 | 44.00 | 41.55 | 16,528 |
| Mar 18 2024 | 42.41 | -3.30 | -7.22% | 44.70 | 45.25 | 41.9106 | 32,729 |
| Mar 15 2024 | 45.71 | 3.26 | 7.68% | 42.25 | 45.71 | 41.20 | 49,489 |
| Mar 14 2024 | 42.45 | 0.27 | 0.64% | 42.55 | 42.55 | 41.03 | 10,177 |
| Mar 13 2024 | 42.18 | 0.26 | 0.62% | 41.73 | 42.36 | 40.24 | 11,279 |
| Mar 12 2024 | 41.92 | 0.33 | 0.79% | 41.45 | 42.64 | 40.9306 | 12,226 |
| Mar 11 2024 | 41.59 | -0.18 | -0.43% | 41.92 | 42.2099 | 39.4601 | 17,966 |
| Mar 08 2024 | 41.77 | 0.12 | 0.29% | 42.50 | 45.37 | 40.15 | 50,586 |
| Mar 07 2024 | 41.65 | 3.64 | 9.58% | 37.67 | 42.005 | 37.67 | 59,301 |
| Mar 06 2024 | 38.01 | 3.78 | 11.04% | 34.65 | 38.90 | 34.65 | 33,218 |
| Mar 05 2024 | 34.23 | -1.02 | -2.89% | 35.01 | 35.35 | 33.705 | 8,179 |
| Mar 04 2024 | 35.25 | -0.90 | -2.49% | 36.15 | 36.15 | 34.4261 | 11,598 |
| Mar 01 2024 | 36.15 | 0.17 | 0.47% | 35.42 | 36.902 | 35.42 | 8,392 |
| Feb 29 2024 | 35.98 | -0.38 | -1.05% | 36.37 | 36.99 | 35.98 | 14,004 |
| Feb 28 2024 | 36.36 | 2.86 | 8.54% | 33.74 | 36.36 | 33.74 | 13,655 |
| Feb 27 2024 | 33.50 | -0.97 | -2.81% | 34.72 | 35.26 | 32.00 | 17,081 |
| Feb 26 2024 | 34.47 | -0.94 | -2.65% | 35.09 | 35.25 | 34.125 | 15,021 |
| Feb 23 2024 | 35.41 | 0.86 | 2.49% | 34.98 | 35.49 | 34.76 | 9,073 |
| Feb 22 2024 | 34.55 | -1.83 | -5.03% | 35.75 | 35.75 | 34.34 | 8,507 |
