Taylor Devices, Inc. TAYD
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$61,11+0,10 (+0,16 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $61,11 | +0,16 % | $61,43 | $61,75 | $59,47 | 57,64K |
| 2026-09-30 | $61,01 | -3,08 % | $63,36 | $63,36 | $61,00 | 28,90K |
| 2026-09-29 | $62,95 | -3,36 % | $65,50 | $65,78 | $62,01 | 51,30K |
| 2026-09-28 | $65,14 | +3,02 % | $63,00 | $65,61 | $62,28 | 34,60K |
| 2026-09-25 | $63,23 | -0,53 % | $63,58 | $65,95 | $63,23 | 83,20K |
| 2026-09-24 | $63,57 | +1,10 % | $63,05 | $64,36 | $62,30 | 64,00K |
| 2026-09-23 | $62,88 | +1,26 % | $61,35 | $63,11 | $60,22 | 34,60K |
| 2026-09-22 | $62,10 | +2,64 % | $61,32 | $62,89 | $60,60 | 19,00K |
| 2026-09-21 | $60,50 | +0,70 % | $60,09 | $60,98 | $59,51 | 73,70K |
| 2026-09-18 | $60,08 | -0,81 % | $60,26 | $60,99 | $59,34 | 73,00K |
| 2026-09-17 | $60,57 | +1,10 % | $60,03 | $61,33 | $58,94 | 25,30K |
| 2026-09-16 | $59,91 | +0,98 % | $59,10 | $60,32 | $59,01 | 15,30K |
| 2026-09-15 | $59,33 | +0,07 % | $59,20 | $60,17 | $58,77 | 73,90K |
| 2026-09-14 | $59,29 | -1,15 % | $59,77 | $61,01 | $59,05 | 35,90K |
| 2026-09-11 | $59,98 | +1,01 % | $59,76 | $61,52 | $59,76 | 26,90K |
| 2026-09-10 | $59,38 | -1,77 % | $60,08 | $61,10 | $58,68 | 43,60K |
| 2026-09-09 | $60,45 | -1,40 % | $61,39 | $61,81 | $60,28 | 48,50K |
| 2026-09-08 | $61,31 | -1,40 % | $62,05 | $62,05 | $60,41 | 28,40K |
| 2026-09-04 | $62,18 | +2,71 % | $59,35 | $62,18 | $59,35 | 26,00K |
| 2026-09-03 | $60,54 | +2,25 % | $59,85 | $60,54 | $59,32 | 12,90K |
| 2026-09-02 | $59,21 | -1,30 % | $59,99 | $60,20 | $58,28 | 75,80K |
| 2026-09-01 | $59,99 | -0,05 % | $60,02 | $60,69 | $58,49 | 35,50K |
| 2026-08-31 | $60,02 | +0,03 % | $60,00 | $61,07 | $59,41 | 20,50K |
| 2026-08-28 | $60,00 | -1,32 % | $61,23 | $61,50 | $60,00 | 71,80K |
| 2026-08-27 | $60,80 | +1,32 % | $60,04 | $61,39 | $59,70 | 86,40K |
| 2026-08-26 | $60,01 | +0,59 % | $60,37 | $61,24 | $59,47 | 30,70K |
| 2026-08-25 | $59,66 | +2,88 % | $58,47 | $59,66 | $58,25 | 16,00K |
| 2026-08-24 | $57,99 | -0,91 % | $58,66 | $59,08 | $56,71 | 42,80K |
| 2026-08-21 | $58,52 | +4,89 % | $56,09 | $61,21 | $56,09 | 65,50K |
| 2026-08-20 | $55,79 | -3,31 % | $57,70 | $58,95 | $55,29 | 46,50K |
| 2026-08-19 | $57,70 | +3,20 % | $56,21 | $58,51 | $55,00 | 133,70K |
| 2026-08-18 | $55,91 | +1,01 % | $54,28 | $57,00 | $50,50 | 118,40K |
| 2026-08-17 | $55,35 | -0,02 % | $55,35 | $55,78 | $53,91 | 23,40K |
| 2026-08-14 | $55,36 | +4,73 % | $53,21 | $55,39 | $53,21 | 21,40K |
| 2026-08-13 | $52,86 | -1,01 % | $52,97 | $54,45 | $52,86 | 14,50K |
| 2026-08-12 | $53,40 | +0,06 % | $53,50 | $53,86 | $52,74 | 13,10K |
| 2026-08-11 | $53,37 | +3,35 % | $52,21 | $54,86 | $52,02 | 40,40K |
| 2026-08-10 | $51,64 | -4,79 % | $54,19 | $55,04 | $51,38 | 15,60K |
| 2026-08-07 | $54,24 | +2,09 % | $53,01 | $54,47 | $53,01 | 22,00K |
| 2026-08-06 | $53,13 | +0,64 % | $53,44 | $53,89 | $52,96 | 24,10K |
| 2026-08-05 | $52,79 | -1,69 % | $54,21 | $54,21 | $52,79 | 11,30K |
| 2026-08-04 | $53,70 | +2,29 % | $53,12 | $53,98 | $52,57 | 16,30K |
| 2026-08-03 | $52,50 | +2,28 % | $51,56 | $55,00 | $51,56 | 38,30K |
| 2026-07-31 | $51,33 | -1,48 % | $51,72 | $52,00 | $50,84 | 18,00K |
| 2026-07-30 | $52,10 | -4,93 % | $55,34 | $55,71 | $51,94 | 22,80K |
| 2026-07-29 | $54,80 | -1,74 % | $54,60 | $56,23 | $54,37 | 38,00K |
| 2026-07-28 | $55,77 | +0,58 % | $55,87 | $56,49 | $54,98 | 19,00K |
| 2026-07-27 | $55,45 | +2,25 % | $54,61 | $56,31 | $54,61 | 29,10K |
| 2026-07-24 | $54,23 | +1,42 % | $53,55 | $54,64 | $53,04 | 57,30K |
| 2026-07-23 | $53,47 | -3,24 % | $54,46 | $55,90 | $52,86 | 34,30K |
| 2026-07-22 | $55,26 | -2,11 % | $56,50 | $58,25 | $54,02 | 42,30K |
| 2026-07-21 | $56,45 | +2,97 % | $54,93 | $58,27 | $54,93 | 89,20K |
| 2026-07-20 | $54,82 | +0,27 % | $55,29 | $56,28 | $54,29 | 60,30K |
| 2026-07-17 | $54,67 | -4,24 % | $56,23 | $57,41 | $54,63 | 52,90K |
| 2026-07-16 | $57,09 | +2,22 % | $55,41 | $57,87 | $55,33 | 43,10K |
| 2026-07-15 | $55,85 | -0,20 % | $56,78 | $57,09 | $55,50 | 64,90K |
| 2026-07-14 | $55,96 | +0,41 % | $56,01 | $57,06 | $55,16 | 39,60K |
| 2026-07-13 | $55,73 | -0,98 % | $55,96 | $56,99 | $55,30 | 55,70K |
| 2026-07-10 | $56,28 | +3,21 % | $54,50 | $56,30 | $54,50 | 19,80K |
| 2026-07-09 | $54,53 | -0,85 % | $54,90 | $56,09 | $54,00 | 19,10K |
| 2026-07-08 | $55,00 | -3,42 % | $57,33 | $57,66 | $55,00 | 26,40K |
| 2026-07-07 | $56,95 | -0,14 % | $56,88 | $58,35 | $54,00 | 25,20K |
| 2026-07-06 | $57,03 | -0,04 % | $58,18 | $58,18 | $57,03 | 14,50K |
| 2026-07-02 | $57,05 | -1,21 % | $58,51 | $59,94 | $56,59 | 42,10K |
| 2026-07-01 | $57,75 | -1,58 % | $58,75 | $59,22 | $57,53 | 25,00K |
| 2026-06-30 | $58,68 | +2,84 % | $57,62 | $59,06 | $57,19 | 32,90K |
| 2026-06-29 | $57,06 | -8,35 % | $61,29 | $61,69 | $55,50 | 57,70K |
| 2026-06-26 | $62,26 | +6,94 % | $58,06 | $62,42 | $58,06 | 425,10K |
| 2026-06-25 | $58,22 | +1,20 % | $57,97 | $59,53 | $57,43 | 32,00K |
| 2026-06-24 | $57,53 | -2,31 % | $58,32 | $58,72 | $57,53 | 27,90K |
| 2026-06-23 | $58,89 | -0,98 % | $58,36 | $59,06 | $57,32 | 21,30K |
| 2026-06-22 | $59,47 | +7,68 % | $55,37 | $62,27 | $55,33 | 130,00K |
| 2026-06-18 | $55,23 | +3,06 % | $53,65 | $55,37 | $53,65 | 23,90K |
| 2026-06-17 | $53,59 | -0,87 % | $53,30 | $53,95 | $52,92 | 13,70K |
| 2026-06-16 | $54,06 | +1,37 % | $53,33 | $54,76 | $53,33 | 14,60K |
| 2026-06-15 | $53,33 | -1,57 % | $55,00 | $55,44 | $53,33 | 17,00K |
| 2026-06-12 | $54,18 | -0,50 % | $55,01 | $56,40 | $53,76 | 22,50K |
| 2026-06-11 | $54,45 | -0,58 % | $55,51 | $55,65 | $53,66 | 31,60K |
| 2026-06-10 | $54,77 | -0,07 % | $55,00 | $55,55 | $54,38 | 16,80K |
| 2026-06-09 | $54,81 | 0,00 % | $55,00 | $55,20 | $54,00 | 17,50K |
| 2026-06-08 | $54,81 | +3,36 % | $53,49 | $55,32 | $53,23 | 20,00K |
| 2026-06-05 | $53,03 | +0,88 % | $53,00 | $54,63 | $52,46 | 20,90K |
| 2026-06-04 | $52,57 | -0,02 % | $53,23 | $54,67 | $52,57 | 17,80K |
| 2026-06-03 | $52,58 | -1,55 % | $53,43 | $53,87 | $52,55 | 9,90K |
| 2026-06-02 | $53,41 | +0,62 % | $53,35 | $54,91 | $53,35 | 12,20K |
| 2026-06-01 | $53,08 | +4,08 % | $52,02 | $53,57 | $52,00 | 17,40K |
| 2026-05-29 | $51,00 | -5,03 % | $53,69 | $53,69 | $50,94 | 24,70K |
| 2026-05-28 | $53,70 | +1,32 % | $53,53 | $54,48 | $53,00 | 26,30K |
| 2026-05-27 | $53,00 | +1,16 % | $53,33 | $53,33 | $52,41 | 14,70K |
| 2026-05-26 | $52,39 | +1,32 % | $52,00 | $54,40 | $51,29 | 31,30K |