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 | 0.91 | 2.21142162819 | 41.15 | 43.7399 | 40.5 | 25851 | 41.40170991 | CS |
| 4 | -4.03 | -8.74376220438 | 46.09 | 50.2 | 40.5 | 20746 | 43.82148713 | CS |
| 12 | -4.84 | -10.3198294243 | 46.9 | 53.58 | 40.5 | 22068 | 45.34403553 | CS |
| 26 | -0.86 | -2.0037278658 | 42.92 | 64.5 | 40.165 | 24653 | 48.77956232 | CS |
| 52 | 18.73 | 80.2828975568 | 23.33 | 64.5 | 21.985 | 22962 | 46.40107208 | CS |
| 156 | 31.7 | 305.984555985 | 10.36 | 64.5 | 8.13 | 12816 | 34.51123568 | CS |
| 260 | 31.825 | 310.942843185 | 10.235 | 64.5 | 6.61 | 9740 | 29.46470272 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730241300 | 45.55 | -1.99 | -4.19 | 46.84 | 46.945 | 45.29 | 13289 |
| 1730154900 | 47.54 | 0.99 | 2.13 | 46.49 | 47.845 | 46.385 | 11865 |
| 1729895700 | 46.55 | -0.89 | -1.88 | 48.33 | 48.76 | 46.55 | 10676 |
| 1729809300 | 47.44 | 0.7 | 1.50 | 47.29 | 47.68 | 45.84 | 11088 |
| 1729722900 | 46.74 | 0.5 | 1.08 | 46.12 | 47.02 | 45.79 | 17393 |
| 1729636500 | 46.24 | -1.67 | -3.49 | 47.9 | 47.9 | 46.01 | 9572 |
| 1729550100 | 47.91 | -0.08 | -0.17 | 47.81 | 48.805 | 46.5704 | 20182 |
| 1729290900 | 47.99 | 0.38 | 0.80 | 47.83 | 48.24 | 47.53 | 8817 |
| 1729204500 | 47.61 | -1.94 | -3.92 | 49.71 | 50 | 47.61 | 10757 |
| 1729118100 | 49.55 | 2.19 | 4.62 | 47.3 | 50 | 47.3 | 20305 |
| 1729031700 | 47.36 | 1.36 | 2.96 | 46.17 | 48 | 45.62 | 14950 |
| 1728945300 | 46 | 0.81 | 1.79 | 45.31 | 46.97 | 45 | 15925 |
| 1728686100 | 45.19 | 1.34 | 3.06 | 43.93 | 45.5 | 43.86 | 6532 |
| 1728599700 | 43.85 | -0.45 | -1.02 | 44.25 | 44.885 | 43.49 | 31137 |
| 1728513300 | 44.3 | 0.3 | 0.68 | 44.01 | 45.19 | 43.5762 | 18720 |
| 1728426900 | 44 | 1.69 | 3.99 | 42.31 | 44.75 | 42.0101 | 13333 |
| 1728340500 | 42.31 | -3.53 | -7.70 | 45.11 | 46.74 | 41 | 73389 |
| 1728081300 | 45.84 | 0.01 | 0.02 | 46.9 | 47.96 | 45.4 | 17217 |
| 1727994900 | 45.83 | -1.41 | -2.98 | 47.24 | 48.06 | 45.1361 | 15933 |
| 1727908500 | 47.24 | -0.47 | -0.99 | 47.5 | 48.18 | 46.72 | 11910 |
| 1727822100 | 47.71 | -2.21 | -4.43 | 49.19 | 49.86 | 47.26 | 17741 |
| 1727735700 | 49.92 | -1.35 | -2.63 | 51.79 | 51.79 | 46 | 73790 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
