Taylor Devices Inc. Common Stockのデータ

Taylor Devices Inc. Common Stockの基本情報

名前 Taylor Devices Inc. Common Stock
ティッカー TAYD
国 United States
上場年 nan
セクター Capital Goods

Taylor Devices Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.76 11.4 11.49 11.64 11600.0 11.64
2021-02-12 11.49 11.12 11.4 11.49 12900.0 11.49
2021-02-11 11.48 11.3 11.3 11.34 4200.0 11.34
2021-02-10 11.49 11.31 11.49 11.48 7400.0 11.48
2021-02-09 11.47 10.52 10.52 11.47 50000.0 11.47
2021-02-08 10.61 10.44 10.5 10.61 6100.0 10.61
2021-02-05 10.57 10.45 10.55 10.48 6900.0 10.48
2021-02-04 10.47 10.45 10.47 10.45 3700.0 10.45
2021-02-03 10.41 10.26 10.35 10.41 17200.0 10.41
2021-02-02 10.4 10.3 10.3 10.35 2500.0 10.35
2021-02-01 10.4 10.25 10.36 10.33 5600.0 10.33
2021-01-29 10.46 10.36 10.36 10.42 8700.0 10.42
2021-01-28 10.48 10.35 10.42 10.45 2900.0 10.45
2021-01-27 10.5 10.3 10.5 10.43 6800.0 10.43
2021-01-26 10.47 10.4 10.4 10.47 700.0 10.47
2021-01-25 10.49 10.35 10.49 10.4 7100.0 10.4
2021-01-22 10.45 10.4 10.45 10.4 400.0 10.4
2021-01-21 10.5 10.31 10.31 10.49 3200.0 10.49
2021-01-20 10.48 10.4 10.46 10.4 2000.0 10.4
2021-01-19 10.49 10.32 10.46 10.38 2200.0 10.38
2021-01-15 10.35 10.1 10.11 10.21 8300.0 10.21
2021-01-14 10.24 10.08 10.13 10.24 6400.0 10.24
2021-01-13 10.07 10.0 10.0 10.07 6700.0 10.07
2021-01-12 10.07 9.84 10.07 9.88 9100.0 9.88
2021-01-11 10.16 10.0 10.14 10.0 6800.0 10.0
2021-01-08 10.19 10.0 10.07 10.19 2200.0 10.19
2021-01-07 10.47 10.05 10.38 10.06 10600.0 10.06
2021-01-06 10.5 10.23 10.25 10.27 4500.0 10.27
2021-01-05 10.5 10.25 10.5 10.25 1500.0 10.25
2021-01-04 10.74 10.1 10.74 10.35 8100.0 10.35
2020-12-31 11.0 9.86 10.1 10.47 28200.0 10.47
2020-12-30 10.19 9.88 9.88 10.1 37900.0 10.1
2020-12-29 9.9 9.76 9.9 9.8 6000.0 9.8
2020-12-28 10.1 9.8 10.1 9.8 7300.0 9.8
2020-12-24 10.04 10.04 10.04 10.04 400.0 10.04
2020-12-23 10.09 9.95 10.0 9.95 7800.0 9.95
2020-12-22 10.01 9.84 9.84 9.94 5000.0 9.94
2020-12-21 9.93 9.87 9.87 9.93 1200.0 9.93
2020-12-18 10.15 9.82 10.14 9.82 8200.0 9.82
2020-12-17 10.25 10.05 10.25 10.2 18100.0 10.2
2020-12-16 10.28 10.25 10.28 10.26 3000.0 10.26
2020-12-15 10.35 10.25 10.35 10.25 400.0 10.25
2020-12-14 10.35 10.26 10.29 10.33 2500.0 10.33
2020-12-11 10.23 9.95 9.95 10.23 2100.0 10.23
2020-12-10 10.0 9.87 9.93 9.87 2400.0 9.87
2020-12-09 10.43 9.83 10.43 9.99 8000.0 9.99
2020-12-08 10.5 10.45 10.5 10.45 1600.0 10.45
2020-12-07 10.46 10.27 10.46 10.29 1900.0 10.29
2020-12-04 10.5 10.34 10.34 10.5 1600.0 10.5
2020-12-03 10.32 10.29 10.32 10.29 800.0 10.29
2020-12-02 10.72 10.37 10.72 10.37 2500.0 10.37
2020-12-01 10.86 10.68 10.85 10.68 1600.0 10.68
2020-11-30 10.54 10.54 10.54 10.54 0.0 10.54
2020-11-27 10.54 10.45 10.47 10.54 9200.0 10.54
2020-11-25 10.45 10.11 10.11 10.45 6000.0 10.45
2020-11-24 10.45 10.27 10.28 10.43 3800.0 10.43
2020-11-23 10.33 9.92 10.0 10.33 11900.0 10.33
2020-11-20 9.94 9.58 9.58 9.9 1800.0 9.9
2020-11-19 9.71 9.54 9.71 9.62 1400.0 9.62
2020-11-18 9.65 9.41 9.5 9.55 8100.0 9.55
2020-11-17 9.5 9.33 9.33 9.5 5600.0 9.5
2020-11-16 9.45 9.27 9.45 9.4 3300.0 9.4
2020-11-13 9.47 9.32 9.35 9.47 6400.0 9.47
2020-11-12 9.29 9.13 9.15 9.29 1900.0 9.29
2020-11-11 9.37 9.0 9.37 9.0 16500.0 9.0
2020-11-10 9.44 9.34 9.34 9.36 2200.0 9.36
2020-11-09 9.3 9.21 9.27 9.25 1700.0 9.25
2020-11-06 9.23 9.14 9.14 9.23 600.0 9.23
2020-11-05 9.25 9.21 9.21 9.25 400.0 9.25
2020-11-04 9.26 8.99 9.26 9.13 5800.0 9.13
2020-11-03 9.16 9.07 9.07 9.16 500.0 9.16
2020-11-02 9.3 9.1 9.24 9.1 7100.0 9.1
2020-10-30 9.5 9.45 9.5 9.45 3600.0 9.45
2020-10-29 9.63 9.26 9.55 9.63 2000.0 9.63
2020-10-28 9.95 9.29 9.29 9.58 800.0 9.58
2020-10-27 9.8 9.31 9.7 9.31 4300.0 9.31
2020-10-26 9.9 9.8 9.9 9.86 1800.0 9.86
2020-10-23 9.7 9.47 9.68 9.6 3200.0 9.6
2020-10-22 9.9 9.68 9.68 9.71 800.0 9.71
2020-10-21 10.0 9.72 9.75 10.0 2000.0 10.0
2020-10-20 9.7 9.68 9.7 9.68 400.0 9.68
2020-10-19 9.71 9.6 9.65 9.65 4700.0 9.65
2020-10-16 9.75 9.48 9.48 9.65 2300.0 9.65
2020-10-15 9.6 9.38 9.5 9.6 2800.0 9.6
2020-10-14 9.5 9.18 9.18 9.44 7100.0 9.44
2020-10-13 9.23 9.23 9.23 9.23 0.0 9.23
2020-10-12 9.4 9.1 9.4 9.23 400.0 9.23
2020-10-09 9.49 9.03 9.3 9.49 3900.0 9.49
2020-10-08 9.39 9.2 9.39 9.2 400.0 9.2
2020-10-07 9.47 9.22 9.42 9.22 1900.0 9.22
2020-10-06 9.22 9.22 9.22 9.22 300.0 9.22
2020-10-05 9.48 9.23 9.44 9.25 1500.0 9.25
2020-10-02 9.47 9.12 9.12 9.45 1900.0 9.45
2020-10-01 9.43 9.21 9.43 9.21 1300.0 9.21
2020-09-30 9.5 9.49 9.49 9.5 700.0 9.5
2020-09-29 9.4 9.05 9.28 9.1 3900.0 9.1
2020-09-28 9.31 9.27 9.27 9.31 1000.0 9.31
2020-09-25 9.3 9.0 9.0 9.28 5600.0 9.28
2020-09-24 9.21 8.58 8.58 9.21 2700.0 9.21
2020-09-23 8.86 8.7 8.82 8.76 3400.0 8.76
2020-09-22 9.19 8.9 8.99 8.93 2600.0 8.93
2020-09-21 9.3 8.75 9.07 8.98 2300.0 8.98
2020-09-18 9.29 8.9 9.29 9.28 4600.0 9.28
2020-09-17 9.17 9.03 9.17 9.09 1900.0 9.09
2020-09-16 9.44 9.01 9.44 9.15 1500.0 9.15
2020-09-15 9.1 8.69 9.0 9.0 25600.0 9.0
2020-09-14 9.28 8.75 8.85 9.28 2800.0 9.28
2020-09-11 9.24 8.75 9.24 8.75 5800.0 8.75
2020-09-10 9.4 9.16 9.28 9.18 3200.0 9.18
2020-09-09 9.38 9.2 9.35 9.2 2300.0 9.2
2020-09-08 9.5 9.21 9.46 9.21 6800.0 9.21
2020-09-04 9.7 9.45 9.59 9.56 5000.0 9.56
2020-09-03 9.85 9.49 9.65 9.85 3400.0 9.85
2020-09-02 9.99 9.68 9.68 9.98 2800.0 9.98
2020-09-01 9.88 9.54 9.59 9.61 9700.0 9.61
2020-08-31 10.58 9.35 10.58 9.35 10200.0 9.35
2020-08-28 10.62 10.16 10.29 10.62 1500.0 10.62
2020-08-27 10.62 10.07 10.07 10.36 1000.0 10.36
2020-08-26 10.62 10.05 10.33 10.44 3100.0 10.44
2020-08-25 10.5 10.5 10.5 10.5 0.0 10.5
2020-08-24 10.54 10.15 10.15 10.5 11900.0 10.5
2020-08-21 10.2 10.2 10.2 10.2 0.0 10.2
2020-08-20 10.23 9.82 10.03 10.2 5700.0 10.2
2020-08-19 10.22 10.22 10.22 10.22 300.0 10.22
2020-08-18 10.27 10.1 10.27 10.11 1200.0 10.11
2020-08-17 10.26 10.15 10.26 10.15 1800.0 10.15
2020-08-14 10.25 10.09 10.09 10.19 700.0 10.19
2020-08-13 10.21 10.02 10.02 10.21 2500.0 10.21
2020-08-12 10.36 10.0 10.22 10.36 7900.0 10.36
2020-08-11 10.64 10.4 10.41 10.48 1600.0 10.48
2020-08-10 11.03 10.82 11.03 10.82 1100.0 10.82
2020-08-07 11.24 10.9 11.15 11.24 7800.0 11.24
2020-08-06 11.12 10.86 10.86 11.0 3500.0 11.0
2020-08-05 11.04 10.68 10.75 11.04 11900.0 11.04
2020-08-04 10.5 10.2 10.2 10.5 2400.0 10.5
2020-08-03 10.06 10.06 10.06 10.06 100.0 10.06
2020-07-31 10.18 10.03 10.09 10.06 4200.0 10.06
2020-07-30 10.1 10.0 10.0 10.09 2700.0 10.09
2020-07-29 10.19 10.1 10.1 10.18 800.0 10.18
2020-07-28 10.24 10.2 10.24 10.2 1900.0 10.2
2020-07-27 10.31 10.31 10.31 10.31 100.0 10.31
2020-07-24 10.23 10.23 10.23 10.23 400.0 10.23
2020-07-23 10.25 10.1 10.22 10.1 3900.0 10.1
2020-07-22 10.29 10.11 10.11 10.29 1300.0 10.29
2020-07-21 10.31 10.13 10.25 10.15 1600.0 10.15
2020-07-20 10.25 10.17 10.17 10.24 900.0 10.24
2020-07-17 10.16 10.16 10.16 10.16 600.0 10.16
2020-07-16 10.24 10.08 10.08 10.24 4500.0 10.24
2020-07-15 10.24 9.89 9.89 10.08 3700.0 10.08
2020-07-14 10.17 8.68 9.86 9.85 12400.0 9.85
2020-07-13 10.19 10.0 10.19 10.0 400.0 10.0
2020-07-10 10.28 10.15 10.22 10.28 4000.0 10.28
2020-07-09 10.1 10.0 10.0 10.1 1000.0 10.1
2020-07-08 10.05 10.0 10.05 10.03 1700.0 10.03
2020-07-07 10.24 10.0 10.24 10.0 1900.0 10.0
2020-07-06 10.23 10.03 10.03 10.23 2800.0 10.23
2020-07-02 10.02 9.95 9.97 9.96 1300.0 9.96
2020-07-01 10.03 9.94 10.02 9.94 1100.0 9.94
2020-06-30 9.99 9.85 9.85 9.99 1100.0 9.99
2020-06-29 10.03 9.85 9.85 10.03 4600.0 10.03
2020-06-26 10.08 9.83 10.08 9.85 2300.0 9.85
2020-06-25 10.2 10.05 10.2 10.09 3400.0 10.09
2020-06-24 11.05 9.98 11.05 10.15 9200.0 10.15
2020-06-23 11.46 11.25 11.46 11.25 2200.0 11.25
2020-06-22 11.18 10.7 10.95 10.7 4300.0 10.7
2020-06-19 11.1 10.72 11.07 10.93 2900.0 10.93
2020-06-18 11.08 10.7 11.08 10.73 500.0 10.73
2020-06-17 10.66 10.66 10.66 10.66 500.0 10.66
2020-06-16 10.88 10.65 10.65 10.65 1400.0 10.65
2020-06-15 10.79 10.79 10.79 10.79 200.0 10.79
2020-06-12 10.5 10.5 10.5 10.5 0.0 10.5
2020-06-11 10.5 10.4 10.4 10.5 1300.0 10.5
2020-06-10 10.9 10.86 10.9 10.86 500.0 10.86
2020-06-09 10.99 10.99 10.99 10.99 0.0 10.99
2020-06-08 11.09 10.82 11.07 10.99 3400.0 10.99
2020-06-05 11.03 10.91 11.03 10.91 800.0 10.91
2020-06-04 11.0 10.8 10.8 11.0 2100.0 11.0
2020-06-03 10.73 10.73 10.73 10.73 300.0 10.73
2020-06-02 10.69 10.69 10.69 10.69 0.0 10.69
2020-06-01 10.69 10.69 10.69 10.69 700.0 10.69
2020-05-29 10.99 10.75 10.75 10.99 1300.0 10.99
2020-05-28 10.73 10.31 10.6 10.5 2900.0 10.5
2020-05-27 10.75 10.5 10.5 10.62 9500.0 10.62
2020-05-26 10.5 10.28 10.5 10.38 1200.0 10.38
2020-05-22 10.4 10.4 10.4 10.4 200.0 10.4
2020-05-21 10.35 10.28 10.35 10.28 1900.0 10.28
2020-05-20 10.45 10.39 10.39 10.45 500.0 10.45
2020-05-19 10.33 10.33 10.33 10.33 0.0 10.33
2020-05-18 10.5 10.28 10.28 10.33 4800.0 10.33
2020-05-15 10.16 10.16 10.16 10.16 300.0 10.16
2020-05-14 10.67 10.67 10.67 10.67 0.0 10.67
2020-05-13 10.67 10.67 10.67 10.67 0.0 10.67
2020-05-12 10.67 10.08 10.3 10.67 800.0 10.67
2020-05-11 10.69 10.06 10.39 10.06 2800.0 10.06
2020-05-08 10.5 10.34 10.34 10.42 2400.0 10.42
2020-05-07 10.15 10.01 10.01 10.15 900.0 10.15
2020-05-06 10.2 10.01 10.16 10.2 900.0 10.2
2020-05-05 10.35 10.03 10.22 10.03 1500.0 10.03
2020-05-04 10.36 10.03 10.03 10.34 1400.0 10.34
2020-05-01 10.7 10.03 10.64 10.7 3600.0 10.7
2020-04-30 10.75 9.92 9.92 10.75 2000.0 10.75
2020-04-29 10.45 9.91 10.16 10.3 1400.0 10.3
2020-04-28 10.48 9.88 10.48 9.88 2400.0 9.88
2020-04-27 10.42 10.12 10.42 10.16 1900.0 10.16
2020-04-24 10.07 9.71 9.74 10.07 2500.0 10.07
2020-04-23 10.57 9.72 10.48 10.26 5900.0 10.26
2020-04-22 10.48 10.15 10.33 10.48 1500.0 10.48
2020-04-21 10.05 9.89 10.0 9.89 4700.0 9.89
2020-04-20 10.24 10.0 10.23 10.0 6200.0 10.0
2020-04-17 10.04 9.66 9.66 10.0 1100.0 10.0
2020-04-16 10.37 9.84 10.1 9.99 3200.0 9.99
2020-04-15 10.44 10.1 10.35 10.44 3500.0 10.44
2020-04-14 10.69 10.05 10.05 10.67 2300.0 10.67
2020-04-13 10.63 10.1 10.32 10.4 9900.0 10.4
2020-04-09 10.48 9.16 9.33 10.15 11200.0 10.15
2020-04-08 9.5 8.78 9.5 9.15 6600.0 9.15
2020-04-07 9.25 8.85 8.85 9.25 9200.0 9.25
2020-04-06 8.85 8.2 8.2 8.85 4700.0 8.85
2020-04-03 8.23 8.23 8.23 8.23 300.0 8.23
2020-04-02 8.41 8.41 8.41 8.41 300.0 8.41
2020-04-01 8.76 8.76 8.76 8.76 800.0 8.76
2020-03-31 8.99 8.4 8.99 8.45 5000.0 8.45
2020-03-30 9.49 8.32 9.49 8.55 6600.0 8.55
2020-03-27 9.18 7.8 8.69 9.18 13000.0 9.18
2020-03-26 9.5 8.52 8.66 9.03 3100.0 9.03
2020-03-25 10.71 6.82 10.71 8.24 20700.0 8.24
2020-03-24 7.61 6.83 7.0 7.43 5700.0 7.43
2020-03-23 7.3 6.8 7.07 6.8 4500.0 6.8
2020-03-20 7.75 7.0 7.44 7.0 3400.0 7.0
2020-03-19 8.07 6.75 6.75 7.87 3200.0 7.87
2020-03-18 7.33 6.61 7.33 7.02 5100.0 7.02
2020-03-17 8.19 7.16 8.09 7.16 10300.0 7.16
2020-03-16 8.51 8.04 8.3 8.04 11300.0 8.04
2020-03-13 9.77 8.65 9.77 8.65 164400.0 8.65
2020-03-12 9.4 8.6 9.4 9.21 3200.0 9.21
2020-03-11 9.63 8.76 9.63 9.01 13800.0 9.01
2020-03-10 10.39 9.61 10.0 9.67 4100.0 9.67
2020-03-09 10.44 9.76 10.25 9.76 4700.0 9.76
2020-03-06 10.62 10.31 10.61 10.35 5900.0 10.35
2020-03-05 11.06 10.65 10.99 10.7 3500.0 10.7
2020-03-04 11.27 10.71 11.26 10.8 4100.0 10.8
2020-03-03 11.21 10.81 10.88 10.81 4600.0 10.81
2020-03-02 11.57 10.62 11.11 10.62 4500.0 10.62
2020-02-28 11.77 11.23 11.77 11.23 3300.0 11.23
2020-02-27 11.84 11.35 11.54 11.82 6100.0 11.82
2020-02-26 11.95 11.75 11.85 11.95 1400.0 11.95
2020-02-25 12.2 11.68 12.2 11.96 13000.0 11.96
2020-02-24 12.2 11.91 12.0 12.06 4500.0 12.06
2020-02-21 12.42 12.23 12.39 12.41 1400.0 12.41
2020-02-20 12.47 12.3 12.4 12.38 3600.0 12.38
2020-02-19 12.34 12.14 12.14 12.34 5500.0 12.34
2020-02-18 12.23 12.11 12.11 12.23 900.0 12.23