Taylor Devices Inc (TAYD) Historical Stock Data
50.89 ↓0.16 (-0.31%)
As of May 17, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, TAYD is down -0.54% a day on average. There have been 15 days where Taylor Devices Inc closed green and 15 days where TAYD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 50.73 | 50.89 | ↑$0.16 (0.32%) | 49.63 | 52.74 | 20.89K |
| 2024-05-16 | 53.45 | 51.05 | ↓$2.40 (-4.49%) | 50.80 | 53.81 | 28.51K |
| 2024-05-15 | 52.30 | 51.38 | ↓$0.92 (-1.76%) | 50.33 | 52.85 | 15.45K |
| 2024-05-14 | 48.43 | 51.90 | ↑$3.47 (7.16%) | 48.43 | 52.00 | 23.84K |
| 2024-05-13 | 47.62 | 48.31 | ↑$0.69 (1.45%) | 46.72 | 49.93 | 19.12K |
| 2024-05-10 | 48.67 | 47.62 | ↓$1.05 (-2.16%) | 46.39 | 48.67 | 16.64K |
| 2024-05-09 | 47.75 | 48.05 | ↑$0.30 (0.63%) | 47.21 | 49.56 | 14.68K |
| 2024-05-08 | 44.96 | 47.94 | ↑$2.98 (6.63%) | 44.62 | 48.33 | 21.46K |
| 2024-05-07 | 42.76 | 44.80 | ↑$2.04 (4.76%) | 41.69 | 45.00 | 27.66K |
| 2024-05-06 | 49.54 | 43.20 | ↓$6.34 (-12.80%) | 39.25 | 50.00 | 97.31K |
| 2024-05-03 | 51.00 | 49.86 | ↓$1.14 (-2.24%) | 49.16 | 54.99 | 18.62K |
| 2024-05-02 | 53.16 | 50.60 | ↓$2.56 (-4.82%) | 50.60 | 53.50 | 12.86K |
| 2024-05-01 | 51.26 | 53.50 | ↑$2.24 (4.37%) | 51.09 | 53.50 | 16.20K |
| 2024-04-30 | 52.27 | 49.64 | ↓$2.63 (-5.03%) | 49.11 | 53.18 | 13.70K |
| 2024-04-29 | 51.83 | 52.94 | ↑$1.11 (2.14%) | 51.82 | 53.45 | 11.62K |
| 2024-04-26 | 52.58 | 51.83 | ↓$0.75 (-1.42%) | 51.59 | 52.97 | 10.12K |
| 2024-04-25 | 51.61 | 52.42 | ↑$0.81 (1.57%) | 50.69 | 52.74 | 15K |
| 2024-04-24 | 54.50 | 53.01 | ↓$1.49 (-2.73%) | 52.26 | 54.50 | 17.89K |
| 2024-04-23 | 51.00 | 53.78 | ↑$2.78 (5.45%) | 50.50 | 54.21 | 26.06K |
| 2024-04-22 | 48.48 | 50.70 | ↑$2.22 (4.58%) | 48.48 | 52.05 | 21.75K |
| 2024-04-19 | 46.63 | 47.73 | ↑$1.10 (2.36%) | 45.23 | 47.75 | 16.46K |
| 2024-04-18 | 47.50 | 46.63 | ↓$0.87 (-1.83%) | 45.54 | 48.45 | 26.03K |
| 2024-04-17 | 47.80 | 47.71 | ↓$0.09 (-0.19%) | 46.75 | 49.39 | 16.57K |
| 2024-04-16 | 46.00 | 47.99 | ↑$1.99 (4.33%) | 45.21 | 48.37 | 19.45K |
| 2024-04-15 | 45.58 | 46.89 | ↑$1.31 (2.87%) | 45.58 | 49.58 | 33.53K |
| 2024-04-12 | 50.67 | 45.99 | ↓$4.68 (-9.23%) | 45.00 | 50.67 | 26.71K |
| 2024-04-11 | 52.23 | 51.35 | ↓$0.88 (-1.68%) | 50.09 | 53.08 | 16.76K |
| 2024-04-10 | 51.50 | 51.14 | ↓$0.36 (-0.70%) | 50.30 | 51.77 | 17.99K |
| 2024-04-09 | 50.32 | 51.53 | ↑$1.21 (2.40%) | 48.21 | 53.32 | 45.07K |
| 2024-04-08 | 61.25 | 51.40 | ↓$9.85 (-16.08%) | 50.00 | 61.25 | 60.14K |
Create an account or log in to view more rows.
$TAYD who is adding more tomorrow?
$TAYD lets see if it can hold the line
$TAYD Fuk the 1% even though i feel like the 1%
$TAYD not worrying
$TAYD no pain no gain
$TAYD Tendie tickets on discount today!!!
$TAYD it can go lower
$TAYD bear trap?
$TAYD i like the stock
$TAYD it begins tomorrow