Register for real-time alerts, custom portfolio, and market movers
TAYD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 60.11 | -0.67 | -1.10% | 60.43 | 62.50 | 59.21 | 31,249 |
| Sep 17 2024 | 60.78 | -1.02 | -1.65% | 62.4999 | 62.99 | 59.69 | 37,346 |
| Sep 16 2024 | 61.80 | 2.64 | 4.46% | 59.50 | 62.50 | 59.00 | 55,675 |
| Sep 13 2024 | 59.16 | 0.67 | 1.15% | 57.338 | 59.16 | 56.64 | 15,183 |
| Sep 12 2024 | 58.49 | -0.15 | -0.26% | 58.25 | 58.50 | 57.1249 | 8,587 |
| Sep 11 2024 | 58.64 | 1.44 | 2.52% | 57.84 | 59.32 | 55.50 | 14,432 |
| Sep 10 2024 | 57.20 | 3.14 | 5.81% | 54.50 | 57.85 | 53.53 | 25,131 |
| Sep 09 2024 | 54.06 | 2.44 | 4.73% | 52.00 | 54.845 | 51.55 | 32,941 |
| Sep 06 2024 | 51.62 | -2.78 | -5.11% | 54.00 | 54.45 | 51.215 | 33,826 |
| Sep 05 2024 | 54.40 | -1.71 | -3.05% | 54.30 | 55.7267 | 52.34 | 38,227 |
| Sep 04 2024 | 56.11 | 0.90 | 1.63% | 55.66 | 56.11 | 53.598 | 10,894 |
| Sep 03 2024 | 55.21 | -2.01 | -3.51% | 57.01 | 57.01 | 53.06 | 18,812 |
| Aug 30 2024 | 57.22 | 1.22 | 2.18% | 56.48 | 57.25 | 54.88 | 10,570 |
| Aug 29 2024 | 56.00 | 1.57 | 2.88% | 54.44 | 56.25 | 53.72 | 11,716 |
| Aug 28 2024 | 54.43 | -0.06 | -0.11% | 54.65 | 57.74 | 53.68 | 25,631 |
| Aug 27 2024 | 54.49 | 1.30 | 2.44% | 53.02 | 54.69 | 51.69 | 23,775 |
| Aug 26 2024 | 53.19 | 2.22 | 4.36% | 50.90 | 53.25 | 50.20 | 25,667 |
| Aug 23 2024 | 50.97 | 2.40 | 4.94% | 49.21 | 50.9999 | 48.57 | 23,356 |
| Aug 22 2024 | 48.57 | -1.17 | -2.35% | 49.74 | 49.74 | 48.01 | 10,227 |
| Aug 21 2024 | 49.74 | -0.08 | -0.16% | 50.49 | 50.49 | 47.6201 | 20,387 |
| Aug 20 2024 | 49.82 | 0.30 | 0.61% | 49.22 | 50.55 | 48.48 | 27,211 |
| Aug 19 2024 | 49.52 | -2.08 | -4.03% | 50.80 | 50.80 | 49.0001 | 14,192 |
| Aug 16 2024 | 51.60 | 1.84 | 3.70% | 48.64 | 51.73 | 48.54 | 28,222 |
| Aug 15 2024 | 49.76 | -3.98 | -7.41% | 54.00 | 54.00 | 49.64 | 17,452 |
| Aug 14 2024 | 53.74 | 5.51 | 11.42% | 48.24 | 53.74 | 45.57 | 22,949 |
| Aug 13 2024 | 48.23 | 2.40 | 5.24% | 44.795 | 48.35 | 44.795 | 13,208 |
| Aug 12 2024 | 45.83 | -0.20 | -0.43% | 45.94 | 47.47 | 45.81 | 17,806 |
| Aug 09 2024 | 46.03 | -0.16 | -0.35% | 46.29 | 47.00 | 45.65 | 14,175 |
| Aug 08 2024 | 46.19 | 2.18 | 4.95% | 44.50 | 46.25 | 44.49 | 15,004 |
| Aug 07 2024 | 44.01 | -1.59 | -3.49% | 45.94 | 46.72 | 43.60 | 20,681 |
| Aug 06 2024 | 45.60 | 1.24 | 2.80% | 44.43 | 47.05 | 44.00 | 18,454 |
| Aug 05 2024 | 44.36 | -4.24 | -8.72% | 46.03 | 46.9719 | 43.00 | 22,813 |
| Aug 02 2024 | 48.60 | -0.97 | -1.96% | 48.30 | 48.60 | 46.3667 | 12,690 |
| Aug 01 2024 | 49.57 | -1.79 | -3.49% | 50.70 | 52.16 | 48.32 | 20,432 |
| Jul 31 2024 | 51.36 | 0.27 | 0.53% | 51.22 | 51.45 | 47.75 | 14,553 |
| Jul 30 2024 | 51.09 | 2.89 | 6.00% | 48.47 | 51.195 | 48.47 | 23,896 |
| Jul 29 2024 | 48.20 | -0.91 | -1.85% | 49.11 | 49.84 | 46.63 | 17,290 |
| Jul 26 2024 | 49.11 | 3.55 | 7.79% | 45.62 | 49.50 | 45.26 | 22,681 |
| Jul 25 2024 | 45.56 | -3.47 | -7.08% | 49.11 | 49.11 | 45.01 | 28,937 |
| Jul 24 2024 | 49.03 | -2.83 | -5.46% | 51.29 | 51.29 | 48.19 | 41,286 |
| Jul 23 2024 | 51.86 | 3.99 | 8.34% | 48.04 | 51.91 | 47.80 | 19,641 |
| Jul 22 2024 | 47.87 | -2.56 | -5.08% | 49.27 | 49.35 | 46.95 | 21,949 |
| Jul 19 2024 | 50.43 | 1.23 | 2.50% | 48.33 | 50.43 | 48.33 | 18,812 |
| Jul 18 2024 | 49.20 | -1.00 | -1.99% | 50.85 | 52.2517 | 47.85 | 16,957 |
| Jul 17 2024 | 50.20 | -2.50 | -4.74% | 51.99 | 51.99 | 49.97 | 15,744 |
| Jul 16 2024 | 52.70 | 3.21 | 6.49% | 49.07 | 52.70 | 47.5101 | 17,929 |
| Jul 15 2024 | 49.49 | 1.89 | 3.97% | 48.20 | 50.9499 | 48.15 | 28,158 |
| Jul 12 2024 | 47.60 | 0.79 | 1.69% | 46.72 | 48.70 | 45.254 | 48,560 |
| Jul 11 2024 | 46.81 | 5.06 | 12.12% | 42.20 | 46.92 | 41.48 | 23,054 |
| Jul 10 2024 | 41.75 | -0.31 | -0.74% | 42.22 | 42.44 | 41.43 | 10,360 |
| Jul 09 2024 | 42.06 | -0.14 | -0.33% | 41.97 | 43.56 | 41.275 | 44,454 |
| Jul 08 2024 | 42.20 | -0.88 | -2.04% | 43.21 | 44.39 | 41.84 | 40,723 |
| Jul 05 2024 | 43.08 | -0.44 | -1.01% | 43.825 | 45.90 | 42.99 | 41,240 |
| Jul 03 2024 | 43.52 | -1.27 | -2.84% | 44.62 | 46.35 | 43.52 | 33,534 |
| Jul 02 2024 | 44.79 | -2.47 | -5.23% | 47.41 | 48.96 | 44.22 | 62,521 |
| Jul 01 2024 | 47.26 | 2.28 | 5.07% | 45.78 | 47.26 | 42.984 | 42,406 |
| Jun 28 2024 | 44.98 | 3.04 | 7.25% | 41.70 | 45.68 | 40.98 | 310,784 |
| Jun 27 2024 | 41.94 | -1.02 | -2.37% | 42.92 | 42.92 | 40.165 | 34,004 |
| Jun 26 2024 | 42.96 | 2.24 | 5.50% | 40.75 | 43.30 | 39.96 | 31,695 |
| Jun 25 2024 | 40.72 | -1.72 | -4.05% | 42.44 | 43.07 | 40.72 | 32,435 |
| Jun 24 2024 | 42.44 | -1.01 | -2.32% | 43.45 | 43.45 | 41.13 | 24,167 |
| Jun 21 2024 | 43.45 | 1.65 | 3.95% | 41.76 | 43.60 | 41.29 | 24,659 |
