TAYD - Taylor Devices, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201910.9811.0010.9811.0011.004,182
Jun 25, 201910.9910.9910.8310.9710.971,200
Jun 24, 201911.4511.4511.4511.4511.45900
Jun 21, 201910.7911.0610.7611.0611.06600
Jun 20, 201910.8310.8310.8310.8310.83100
Jun 19, 201911.1411.1611.1411.1611.16400
Jun 18, 2019------
Jun 17, 201911.2211.2210.6510.6510.655,500
Jun 14, 201911.3811.4010.6110.7210.722,300
Jun 13, 201911.0311.0311.0311.0311.03100
Jun 12, 201911.0311.0311.0311.0311.03100
Jun 11, 201910.6011.0310.6011.0311.03400
Jun 10, 201910.6410.6410.6110.6110.611,100
Jun 07, 201910.5910.5910.5910.5910.59200
Jun 06, 201911.3311.3311.0811.0811.082,500
Jun 05, 201911.2512.0211.2011.4511.454,700
Jun 04, 201910.9010.9010.9010.9010.90100
Jun 03, 201910.9010.9010.9010.9010.90200
May 31, 201911.1111.1111.0811.0811.08500
May 30, 201911.0511.0511.0511.0511.05100
May 29, 201911.0511.0511.0511.0511.05-
May 28, 201911.0411.1011.0411.0511.05500
May 24, 201910.9410.9410.8810.8810.881,700
May 23, 201911.2111.2110.4210.8210.823,700
May 22, 201911.2511.4411.0011.0011.002,600
May 21, 201911.2811.2811.2811.2811.28100
May 20, 201911.2811.2811.2811.2811.28100
May 17, 201911.1411.1411.1411.1411.14300
May 16, 201911.3511.3511.3511.3511.35100
May 15, 201911.3511.3511.3511.3511.35300
May 14, 201911.0411.0411.0411.0411.04100
May 13, 201911.4511.4511.0011.0411.041,800
May 10, 201911.5011.5111.5011.5111.51300
May 09, 201911.7211.7211.7211.7211.72-
May 08, 201911.7111.7811.7111.7211.72400
May 07, 201912.0212.0211.7111.7111.71600
May 06, 201911.8712.0111.7212.0112.01700
May 03, 201911.9011.9011.9011.9011.90100
May 02, 201911.9011.9011.9011.9011.90200
May 01, 201911.7812.0211.7811.9011.90500
Apr 30, 201912.0612.0611.7111.7111.717,000
Apr 29, 201912.0012.0012.0012.0012.00200
Apr 26, 201912.0912.0912.0912.0912.09-
Apr 25, 201912.0912.0912.0912.0912.09100
Apr 24, 201911.8011.8011.8011.8011.80100
Apr 23, 201911.8011.8011.8011.8011.801,500
Apr 22, 201911.8511.8511.8511.8511.85100
Apr 18, 201911.8512.1011.8511.8511.851,000
Apr 17, 201911.8711.8711.8711.8711.87100
Apr 16, 201911.8711.8711.8711.8711.87200
Apr 15, 201911.8111.8111.8111.8111.81200
Apr 12, 201912.4112.4112.0412.0412.041,900
Apr 11, 201912.3412.3412.3412.3412.34300
Apr 10, 201912.3112.3112.3112.3112.31300
Apr 09, 201912.2912.2912.2912.2912.29100
Apr 08, 201912.2912.2912.2912.2912.29500
Apr 05, 201912.0512.4112.0512.4112.412,100
Apr 04, 201911.9511.9511.9511.9511.951,200
Apr 03, 201912.3912.6412.3512.3512.351,400
Apr 02, 201912.0112.5212.0112.5212.521,700
Apr 01, 201912.1812.1812.1812.1812.18200
Mar 29, 201912.3512.4512.1812.1812.181,800
Mar 28, 201912.3512.3512.3512.3512.35-
Mar 27, 201912.3512.3512.3512.3512.35100
Mar 26, 201912.3512.3512.3512.3512.35100
Mar 25, 201912.3512.3512.3512.3512.35200
Mar 22, 201912.6112.6112.4312.4312.431,800
Mar 21, 201912.4212.4212.4212.4212.42100
Mar 20, 201912.4112.4512.4112.4512.45600
Mar 19, 201912.4012.5012.4012.5012.50600
Mar 18, 201912.4112.4112.4112.4112.41100
Mar 15, 201912.5012.7412.4112.4112.411,000
Mar 14, 201912.6112.6112.6112.6112.61600
Mar 13, 201912.5012.5012.5012.5012.50-
Mar 12, 201912.5112.5212.5012.5012.501,000
Mar 11, 201912.5112.5112.5112.5112.51100
Mar 08, 201912.6012.6012.6012.6012.60200
Mar 07, 201912.7512.7512.7212.7212.72900
Mar 06, 201912.7512.7512.7512.7512.75100
Mar 05, 201912.7512.7512.7512.7512.75500
Mar 04, 201912.7612.7612.7612.7612.76100
Mar 01, 201912.7612.7612.7612.7612.76100
Feb 28, 201912.7612.7612.7612.7612.76100
Feb 27, 201912.7612.7612.7612.7612.76200
Feb 26, 201912.7512.8112.7512.7512.75900
Feb 25, 201912.8512.8512.7512.7512.75700
Feb 22, 201912.8112.8112.8112.8112.81800
Feb 21, 201912.9412.9412.9312.9312.93600
Feb 20, 201912.9413.0012.7512.7512.757,100
Feb 19, 201912.8213.0012.8213.0013.001,000
Feb 15, 201913.0013.0012.8212.8212.822,800
Feb 14, 201912.9513.2412.9512.9612.966,200
Feb 13, 201913.2813.2813.2413.2413.241,000
Feb 12, 201912.7513.2412.7513.1913.195,200
Feb 11, 201913.0013.0012.8012.8012.801,600
Feb 08, 201912.9713.0012.9613.0013.00700
Feb 07, 201912.8412.8412.8412.8412.84100
Feb 06, 201912.8412.8412.8412.8412.84100
Feb 05, 201912.7512.9812.7512.8412.841,600
Feb 04, 201913.1513.1512.8412.8412.842,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...