Taylor Devices Inc (TAYD)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -0.643651258046 | 34.18 | 34.91 | 32.68 | 21623 | 33.66794374 | CS |
| 4 | -7.3 | -17.6926805623 | 41.26 | 41.7 | 32.2744 | 40797 | 34.29506208 | CS |
| 12 | -14.11 | -29.3530268359 | 48.07 | 53.58 | 32.2744 | 27851 | 40.34769133 | CS |
| 26 | -15.15 | -30.8491142334 | 49.11 | 64.5 | 32.2744 | 25195 | 46.2482311 | CS |
| 52 | 3.3 | 10.7632093933 | 30.66 | 64.5 | 29.2614 | 25384 | 46.1282734 | CS |
| 156 | 23.46 | 223.428571429 | 10.5 | 64.5 | 8.13 | 14037 | 34.94434897 | CS |
| 260 | 21.63 | 175.425790754 | 12.33 | 64.5 | 6.61 | 10173 | 30.57478273 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 33.96 | 0.27 | 0.80 | 33.56 | 34.34 | 33.52 | 16938 |
| 1738107300 | 33.69 | 0.71 | 2.15 | 33 | 33.95 | 32.9 | 26161 |
| 1738020900 | 32.979999 | -0.26 | -0.78 | 33.1 | 33.69 | 32.68 | 22405 |
| 1737761700 | 33.24 | -1.12 | -3.26 | 34.11 | 34.5 | 32.869999 | 10188 |
| 1737675300 | 34.36 | 0 | 0.00 | 34.36 | 34.36 | 34.36 | 0 |
| 1737588900 | 34.36 | 0.06 | 0.17 | 34.18 | 34.91 | 33.8344 | 27738 |
| 1737502500 | 34.3 | 0.52 | 1.54 | 34.03 | 35.01 | 34.005 | 21785 |
| 1737156900 | 33.78 | -0.45 | -1.31 | 34.75 | 35 | 33.049999 | 60201 |
| 1737070500 | 34.23 | 0.25 | 0.74 | 34.5 | 34.56 | 33.88 | 35989 |
| 1736984100 | 33.98 | 0.97 | 2.94 | 33.54 | 35.25 | 33.42 | 56215 |
| 1736897700 | 33.009999 | -0.2 | -0.60 | 32.78 | 34.03 | 32.2744 | 31064 |
| 1736811300 | 33.21 | -0.36 | -1.07 | 33 | 33.68 | 32.3545 | 42214 |
| 1736552100 | 33.57 | -0.04 | -0.12 | 32.97 | 34.75 | 32.97 | 52646 |
| 1736379300 | 33.61 | -0.72 | -2.10 | 34.8 | 34.8 | 33.189999 | 37589 |
| 1736292900 | 34.33 | -0.44 | -1.27 | 35.32 | 35.32 | 33.509999 | 36081 |
| 1736206500 | 34.77 | -0.49 | -1.38 | 35.3 | 35.495 | 34.16 | 55366 |
| 1735947300 | 35.255 | -6.1 | -14.74 | 40.51 | 40.6 | 35.02 | 124310 |
| 1735860900 | 41.35 | -0.27 | -0.65 | 41.45 | 41.7 | 40.64 | 15690 |
| 1735688100 | 41.62 | -0.67 | -1.58 | 42.28 | 42.28 | 41.53 | 5849 |
| 1735601700 | 42.29 | 0.23 | 0.55 | 41.94 | 42.39 | 40.97 | 21482 |
| 1735342500 | 42.06 | -1.18 | -2.73 | 42.93 | 42.97 | 41.92 | 4205 |
| 1735256100 | 43.24 | 1.15 | 2.73 | 41.75 | 43.7399 | 41.75 | 10634 |
| 1735077840 | 42.09 | 0.84 | 2.04 | 41.38 | 42.13 | 41.08 | 4335 |
| 1734996900 | 41.25 | 0.12 | 0.29 | 41.13 | 41.25 | 40.5 | 12469 |
| 1734737700 | 41.13 | -0.81 | -1.93 | 41.15 | 42.83 | 41 | 75965 |
| 1734651300 | 41.94 | 0.91 | 2.22 | 41.91 | 42.295 | 41.03 | 19947 |
| 1734564900 | 41.03 | -1.96 | -4.56 | 43.04 | 43.04 | 40.73 | 34392 |
| 1734478500 | 42.99 | -0.59 | -1.35 | 43.19 | 43.57 | 42.41 | 14087 |
| 1734392100 | 43.58 | -0.17 | -0.39 | 44.5 | 44.6349 | 43.09 | 24051 |
| 1734132900 | 43.75 | -0.68 | -1.53 | 44.2 | 46.5065 | 43.24 | 21831 |
| 1734046500 | 44.43 | -0.5 | -1.11 | 46.12 | 46.12 | 44.25 | 13792 |
| 1733960100 | 44.93 | -0.67 | -1.47 | 45.99 | 46.7 | 44.84 | 16556 |
| 1733873700 | 45.6 | 0.04 | 0.09 | 46.27 | 47.3 | 44.52 | 17401 |
| 1733787300 | 45.56 | -2.1 | -4.41 | 48.07 | 48.07 | 45.5 | 7535 |
| 1733528100 | 47.66 | 1.78 | 3.88 | 45.85 | 47.66 | 45.6 | 26330 |
| 1733441700 | 45.88 | -1.22 | -2.59 | 47.44 | 47.44 | 45.15 | 19220 |
| 1733355300 | 47.1 | 1.96 | 4.34 | 45.2 | 50.2 | 45.2 | 24597 |
| 1733268900 | 45.14 | -1.37 | -2.95 | 45.87 | 46.54 | 44.5 | 27880 |
| 1733182500 | 46.51 | -1.57 | -3.27 | 48.74 | 48.74 | 46.19 | 15647 |
| 1732917840 | 48.08 | 2.01 | 4.36 | 46.09 | 48.2 | 46.09 | 7499 |
| 1732750500 | 46.07 | 0.21 | 0.46 | 45.83 | 46.635 | 45.1616 | 18429 |
| 1732664100 | 45.86 | -0.76 | -1.63 | 46.25 | 46.74 | 45.68 | 9272 |
| 1732577700 | 46.62 | 0.22 | 0.47 | 47.01 | 48.68 | 46.62 | 13047 |
| 1732318500 | 46.4 | -0.09 | -0.19 | 46.2 | 47.15 | 45.5 | 24247 |
| 1732232100 | 46.49 | 2.13 | 4.80 | 45.23 | 48 | 44.66 | 29993 |
| 1732145700 | 44.36 | -0.29 | -0.65 | 44.475 | 44.9 | 43.75 | 22410 |
| 1732059300 | 44.65 | 0.92 | 2.10 | 43.73 | 45.154 | 43.5 | 16717 |
| 1731972900 | 43.73 | 0.22 | 0.51 | 43.57 | 45.23 | 43.55 | 14449 |
| 1731713700 | 43.51 | -0.51 | -1.16 | 44.24 | 44.97 | 43.4 | 24641 |
| 1731627300 | 44.02 | -1.31 | -2.89 | 44.8 | 46.05 | 44.02 | 22919 |
| 1731540900 | 45.33 | 0.95 | 2.14 | 44.5 | 46.84 | 44.5 | 43173 |
| 1731454500 | 44.38 | -2.62 | -5.57 | 47.79 | 48.47 | 43.39 | 52245 |
| 1731368100 | 47 | -2.18 | -4.43 | 48.68 | 50.21 | 47 | 34706 |
| 1731108900 | 49.18 | 1.6 | 3.36 | 48.18 | 49.74 | 47.36 | 18112 |
| 1731022500 | 47.58 | -5.16 | -9.78 | 52.66 | 52.99 | 45.22 | 70213 |
| 1730936100 | 52.74 | 7.2 | 15.81 | 48.07 | 53.58 | 48.07 | 25970 |
| 1730849700 | 45.54 | 1.72 | 3.93 | 43.8 | 47.6 | 43.8 | 36991 |
| 1730763300 | 43.82 | -4.36 | -9.05 | 48.18 | 48.2 | 43.74 | 15162 |
| 1730500500 | 48.18 | 1.16 | 2.47 | 46.9 | 49.45 | 46.1981 | 18950 |
| 1730414100 | 47.02 | -1.63 | -3.35 | 49.07 | 49.2193 | 45.904 | 18159 |
| 1730327700 | 48.65 | 3.1 | 6.81 | 45.09 | 49.68 | 45.09 | 28669 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
