Taylor Devices

TAYD
🏛️ usa →
49.66
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 42.28 42.28 41.53 41.62 0.0M
2024-12-30 41.94 42.39 40.97 42.29 0.0M
2024-12-27 41.92 42.50 41.92 42.06 0.0M
2024-12-26 42.50 43.74 42.50 43.24 0.0M
2024-12-24 41.08 42.13 41.08 42.09 0.0M
2024-12-23 41.00 41.25 40.50 41.25 0.0M
2024-12-20 41.15 42.83 41.00 41.13 0.1M
2024-12-19 41.32 42.30 41.03 41.94 0.0M
2024-12-18 43.03 43.03 40.73 41.03 0.0M
2024-12-17 43.19 43.57 42.41 42.99 0.0M
2024-12-16 44.50 44.63 43.09 43.58 0.0M
2024-12-13 44.20 46.51 43.24 43.75 0.0M
2024-12-12 46.12 46.12 44.25 44.43 0.0M
2024-12-11 46.58 46.70 44.84 44.93 0.0M
2024-12-10 46.27 47.30 44.52 45.60 0.0M
2024-12-09 47.06 47.13 45.50 45.56 0.0M
2024-12-06 45.85 47.66 45.60 47.66 0.0M
2024-12-05 47.44 47.44 45.15 45.88 0.0M
2024-12-04 49.72 50.20 45.48 47.10 0.0M
2024-12-03 45.87 46.54 44.50 45.14 0.0M
2024-12-02 48.74 48.74 46.19 46.51 0.0M
2024-11-29 46.09 48.20 46.09 48.08 0.0M
2024-11-27 45.83 46.64 45.16 46.07 0.0M
2024-11-26 46.25 46.74 45.68 45.86 0.0M
2024-11-25 48.17 48.68 46.62 46.62 0.0M
2024-11-22 46.20 47.15 45.50 46.40 0.0M
2024-11-21 45.23 48.00 44.66 46.49 0.0M
2024-11-20 44.82 44.82 43.75 44.36 0.0M
2024-11-19 43.50 45.15 43.50 44.65 0.0M
2024-11-18 43.57 45.23 43.55 43.73 0.0M
2024-11-15 44.24 44.97 43.40 43.51 0.0M
2024-11-14 44.80 46.05 44.02 44.02 0.0M
2024-11-13 44.50 46.84 44.50 45.33 0.0M
2024-11-12 47.79 48.15 43.39 44.38 0.1M
2024-11-11 48.68 50.21 47.00 47.00 0.0M
2024-11-08 48.18 49.74 47.36 49.18 0.0M
2024-11-07 52.66 52.99 45.22 47.58 0.1M
2024-11-06 48.07 53.58 48.07 52.74 0.0M
2024-11-05 43.80 47.60 43.80 45.54 0.0M
2024-11-04 48.18 48.18 43.74 43.82 0.0M
2024-11-01 46.90 49.45 46.20 48.18 0.0M
2024-10-31 49.22 49.22 45.90 47.02 0.0M
2024-10-30 45.09 49.68 45.09 48.65 0.0M
2024-10-29 46.84 46.95 45.29 45.55 0.0M
2024-10-28 46.49 47.85 46.39 47.54 0.0M
2024-10-25 48.33 48.76 46.55 46.55 0.0M
2024-10-24 47.27 47.68 45.84 47.44 0.0M
2024-10-23 46.00 47.02 45.79 46.74 0.0M
2024-10-22 47.08 47.44 46.01 46.24 0.0M
2024-10-21 48.63 48.81 46.57 47.91 0.0M
2024-10-18 47.83 48.19 47.53 47.99 0.0M
2024-10-17 49.71 49.71 47.61 47.61 0.0M
2024-10-16 47.30 50.00 47.30 49.55 0.0M
2024-10-15 46.17 48.00 45.62 47.36 0.0M
2024-10-14 45.31 46.97 45.00 46.00 0.0M
2024-10-11 44.52 45.50 43.86 45.19 0.0M
2024-10-10 44.25 44.89 43.49 43.85 0.0M
2024-10-09 44.43 45.19 43.58 44.30 0.0M
2024-10-08 42.31 44.75 42.01 44.00 0.0M
2024-10-07 45.11 46.74 41.00 42.31 0.1M
2024-10-04 46.90 47.44 45.40 45.84 0.0M
2024-10-03 46.52 48.06 45.14 45.83 0.0M
2024-10-02 47.65 48.18 46.72 47.24 0.0M
2024-10-01 49.19 49.86 47.26 47.71 0.0M
2024-09-30 51.79 51.79 46.00 49.92 0.1M
2024-09-27 62.00 62.00 46.62 51.27 0.1M
2024-09-26 63.50 63.50 59.87 61.92 0.0M
2024-09-25 62.36 63.39 60.78 62.76 0.0M
2024-09-24 61.90 61.90 59.72 61.68 0.0M
2024-09-23 62.50 62.52 59.96 60.34 0.0M
2024-09-20 63.99 64.50 62.57 62.74 0.0M
2024-09-19 60.95 64.00 60.03 63.70 0.0M
2024-09-18 60.43 62.50 59.21 60.11 0.0M
2024-09-17 62.10 62.99 59.69 60.78 0.0M
2024-09-16 59.50 62.50 59.00 61.80 0.1M
2024-09-13 57.34 59.16 56.64 59.16 0.0M
2024-09-12 59.42 59.42 57.12 58.49 0.0M
2024-09-11 57.84 59.32 55.50 58.64 0.0M
2024-09-10 54.99 57.85 53.53 57.20 0.0M
2024-09-09 52.00 54.85 51.64 54.06 0.0M
2024-09-06 54.30 54.45 51.22 51.62 0.0M
2024-09-05 54.30 55.73 52.34 54.40 0.0M
2024-09-04 54.67 56.11 53.60 56.11 0.0M
2024-09-03 56.90 57.01 53.06 55.21 0.0M
2024-08-30 56.48 57.25 54.88 57.22 0.0M
2024-08-29 54.44 56.25 53.72 56.00 0.0M
2024-08-28 53.68 57.74 53.68 54.43 0.0M
2024-08-27 53.02 54.69 51.69 54.49 0.0M
2024-08-26 50.90 53.25 50.20 53.19 0.0M
2024-08-23 49.35 51.00 49.34 50.97 0.0M
2024-08-22 48.42 49.14 48.01 48.57 0.0M
2024-08-21 50.49 50.49 47.62 49.74 0.0M
2024-08-20 49.22 50.55 48.48 49.82 0.0M
2024-08-19 50.80 50.80 49.00 49.52 0.0M
2024-08-16 49.42 51.73 48.54 51.60 0.0M
2024-08-15 54.00 54.00 49.64 49.76 0.0M
2024-08-14 45.57 53.74 45.57 53.74 0.0M
2024-08-13 44.80 48.35 44.80 48.23 0.0M
2024-08-12 45.94 47.47 45.81 45.83 0.0M
2024-08-09 46.29 47.00 45.65 46.03 0.0M
2024-08-08 44.50 46.25 44.49 46.19 0.0M
2024-08-07 45.94 46.72 43.60 44.01 0.0M
2024-08-06 44.43 47.05 44.43 45.60 0.0M
2024-08-05 46.45 46.97 43.00 44.36 0.0M
2024-08-02 48.30 48.60 46.37 48.60 0.0M
2024-08-01 50.70 51.12 48.32 49.57 0.0M
2024-07-31 48.25 51.45 47.75 51.36 0.0M
2024-07-30 49.25 51.20 48.80 51.09 0.0M
2024-07-29 49.11 49.53 46.63 48.20 0.0M
2024-07-26 45.62 49.50 45.54 49.11 0.0M
2024-07-25 49.56 49.56 45.01 45.56 0.0M
2024-07-24 51.29 51.29 48.19 49.03 0.0M
2024-07-23 48.04 51.91 47.80 51.86 0.0M
2024-07-22 49.27 49.35 46.95 47.70 0.0M
2024-07-19 49.02 50.43 49.02 50.43 0.0M
2024-07-18 50.85 52.25 47.85 49.20 0.0M
2024-07-17 51.99 51.99 49.97 50.20 0.0M
2024-07-16 49.07 52.70 47.51 52.70 0.0M
2024-07-15 48.20 50.95 48.15 49.49 0.0M
2024-07-12 46.72 48.70 45.25 47.60 0.0M
2024-07-11 42.20 46.92 41.48 46.81 0.0M
2024-07-10 41.75 42.44 41.64 41.75 0.0M
2024-07-09 42.25 43.56 41.28 42.06 0.0M
2024-07-08 43.21 44.23 41.84 42.20 0.0M
2024-07-05 43.83 45.67 42.99 43.08 0.0M
2024-07-03 44.45 46.35 43.52 43.52 0.0M
2024-07-02 47.41 48.96 44.22 44.79 0.1M
2024-07-01 45.78 47.26 42.98 47.26 0.0M
2024-06-28 41.70 45.68 41.08 44.98 0.3M
2024-06-27 41.20 42.70 40.17 41.94 0.0M
2024-06-26 41.90 43.30 39.96 42.96 0.0M
2024-06-25 42.15 43.07 40.72 40.72 0.0M
2024-06-24 43.45 43.45 41.13 42.44 0.0M
2024-06-21 41.76 43.60 41.35 43.45 0.0M
2024-06-20 42.25 43.14 41.16 41.80 0.0M
2024-06-18 44.25 45.19 40.61 42.04 0.0M
2024-06-17 43.11 46.46 43.11 44.21 0.0M
2024-06-14 43.66 44.75 43.01 43.34 0.0M
2024-06-13 44.91 44.91 41.59 44.00 0.0M
2024-06-12 45.53 45.71 44.74 44.93 0.0M
2024-06-11 44.20 45.94 44.20 44.68 0.0M
2024-06-10 46.34 50.00 44.03 44.61 0.0M
2024-06-07 47.55 49.02 46.92 46.92 0.0M
2024-06-06 47.04 49.09 47.04 48.00 0.0M
2024-06-05 48.20 48.20 46.23 46.59 0.0M
2024-06-04 48.61 48.61 46.24 46.61 0.0M
2024-06-03 51.72 51.72 45.98 47.41 0.0M
2024-05-31 46.82 51.04 46.82 50.92 0.0M
2024-05-30 48.39 48.56 47.53 47.53 0.0M
2024-05-29 45.37 48.45 45.37 47.82 0.0M
2024-05-28 48.21 49.83 43.92 45.84 0.0M
2024-05-24 51.25 53.23 47.59 47.92 0.0M
2024-05-23 50.45 52.51 49.85 52.01 0.0M
2024-05-22 52.80 53.59 50.20 50.56 0.0M
2024-05-21 51.27 53.43 50.03 53.43 0.0M
2024-05-20 50.23 51.72 48.82 51.27 0.0M
2024-05-17 50.73 52.74 49.63 50.89 0.0M
2024-05-16 53.45 53.81 50.80 51.05 0.0M
2024-05-15 52.30 52.85 50.33 51.38 0.0M
2024-05-14 48.43 52.00 48.43 51.90 0.0M
2024-05-13 47.62 49.93 46.72 48.31 0.0M
2024-05-10 48.67 48.67 46.39 47.62 0.0M
2024-05-09 47.75 49.56 47.21 48.05 0.0M
2024-05-08 44.96 48.33 44.62 47.94 0.0M
2024-05-07 42.76 45.00 41.69 44.80 0.0M
2024-05-06 49.54 50.00 39.25 43.20 0.1M
2024-05-03 51.00 54.99 49.16 49.86 0.0M
2024-05-02 53.16 53.50 50.60 50.60 0.0M
2024-05-01 51.26 53.50 51.09 53.50 0.0M
2024-04-30 52.27 53.18 49.11 49.64 0.0M
2024-04-29 51.83 53.45 51.82 52.94 0.0M
2024-04-26 52.58 52.97 51.59 51.83 0.0M
2024-04-25 51.61 52.74 50.69 52.42 0.0M
2024-04-24 54.50 54.50 52.26 53.01 0.0M
2024-04-23 51.00 54.21 50.50 53.78 0.0M
2024-04-22 48.48 52.05 48.48 50.70 0.0M
2024-04-19 46.63 47.75 45.23 47.73 0.0M
2024-04-18 47.50 48.45 45.54 46.63 0.0M
2024-04-17 47.80 49.39 46.75 47.71 0.0M
2024-04-16 46.00 48.37 45.21 47.99 0.0M
2024-04-15 45.58 49.58 45.58 46.89 0.0M
2024-04-12 50.67 50.67 45.00 45.99 0.0M
2024-04-11 52.23 53.08 50.09 51.35 0.0M
2024-04-10 51.50 51.77 50.30 51.14 0.0M
2024-04-09 50.32 53.32 48.21 51.53 0.0M
2024-04-08 61.25 61.25 50.00 51.40 0.1M
2024-04-05 54.51 61.70 54.51 60.80 0.0M
2024-04-04 55.50 59.50 54.01 54.99 0.1M
2024-04-03 52.36 56.83 51.69 55.14 0.0M
2024-04-02 51.41 53.41 47.63 52.49 0.0M
2024-04-01 50.70 53.50 48.66 50.73 0.1M
2024-03-28 45.00 52.00 44.10 49.77 0.1M
2024-03-27 43.60 43.78 43.02 43.78 0.0M
2024-03-26 43.95 44.20 43.17 43.65 0.0M
2024-03-25 43.77 43.99 43.12 43.95 0.0M
2024-03-22 43.41 44.24 42.55 44.18 0.0M
2024-03-21 42.66 43.00 42.16 43.00 0.0M
2024-03-20 40.75 42.90 40.75 42.90 0.0M
2024-03-19 42.20 44.00 42.00 42.93 0.0M
2024-03-18 44.70 45.25 41.91 42.41 0.0M
2024-03-15 42.25 45.71 41.95 45.71 0.0M
2024-03-14 41.03 42.50 41.03 42.45 0.0M
2024-03-13 41.73 42.36 40.24 42.18 0.0M
2024-03-12 41.45 42.64 40.93 41.92 0.0M
2024-03-11 41.92 42.21 39.46 41.59 0.0M
2024-03-08 42.50 45.37 40.15 41.77 0.1M
2024-03-07 37.67 42.01 37.67 41.65 0.1M
2024-03-06 34.65 38.90 34.65 38.01 0.0M
2024-03-05 34.54 35.35 33.71 34.23 0.0M
2024-03-04 36.15 36.15 34.43 35.25 0.0M
2024-03-01 35.42 36.90 35.42 36.15 0.0M
2024-02-29 36.37 36.99 35.98 35.98 0.0M
2024-02-28 34.93 36.36 34.37 36.36 0.0M
2024-02-27 34.05 35.26 32.00 33.50 0.0M
2024-02-26 35.09 35.25 34.13 34.47 0.0M
2024-02-23 34.98 35.49 34.88 35.41 0.0M
2024-02-22 35.75 35.75 34.34 34.55 0.0M
2024-02-21 36.43 37.00 36.00 36.38 0.0M
2024-02-20 37.50 37.50 36.00 36.99 0.0M
2024-02-16 37.00 37.43 35.99 37.40 0.0M
2024-02-15 36.69 37.32 35.58 36.61 0.0M
2024-02-14 36.65 37.39 33.75 37.14 0.0M
2024-02-13 36.88 37.00 33.96 36.65 0.0M
2024-02-12 36.00 36.98 35.25 36.25 0.0M
2024-02-09 33.92 36.47 33.92 36.28 0.0M
2024-02-08 34.10 34.25 33.77 34.25 0.0M
2024-02-07 33.00 34.25 32.74 33.65 0.0M
2024-02-06 31.60 32.76 31.20 32.66 0.0M
2024-02-05 31.99 31.99 30.55 31.98 0.0M
2024-02-02 31.21 31.99 29.95 31.99 0.0M
2024-02-01 30.99 31.91 30.91 31.40 0.0M
2024-01-31 31.62 31.62 30.61 30.80 0.0M
2024-01-30 30.65 31.86 29.26 31.59 0.0M
2024-01-29 30.66 31.00 29.95 30.52 0.0M
2024-01-26 31.90 31.90 30.31 30.49 0.0M
2024-01-25 32.00 32.00 30.50 31.61 0.0M
2024-01-24 30.65 31.84 30.65 31.60 0.0M
2024-01-23 31.40 31.50 30.54 30.60 0.0M
2024-01-22 29.97 31.29 29.97 31.25 0.0M
2024-01-19 30.24 30.36 27.82 30.20 0.0M
2024-01-18 31.79 32.07 28.92 30.47 0.0M
2024-01-17 29.31 32.29 28.94 31.87 0.0M
2024-01-16 28.50 29.50 28.23 29.25 0.0M
2024-01-12 28.21 28.62 27.51 28.31 0.0M
2024-01-11 28.45 28.70 27.09 28.07 0.0M
2024-01-10 24.02 28.65 24.02 27.81 0.1M
2024-01-09 23.15 23.94 23.15 23.57 0.0M
2024-01-08 22.22 23.25 22.22 23.19 0.0M
2024-01-05 21.99 22.55 21.99 22.20 0.0M
2024-01-04 22.64 22.66 21.99 21.99 0.0M
2024-01-03 23.23 23.25 22.66 23.05 0.0M
2024-01-02 22.66 22.92 22.60 22.66 0.0M