Italia markets closed

Taylor Devices, Inc. (TAYD)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
50,89-0,16 (-0,31%)
Alla chiusura: 04:00PM EDT
50,89 0,00 (0,00%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202450,7352,7449,6350,8950,8920.900
16 mag 202453,4553,8150,8051,0551,0528.500
15 mag 202452,3052,8550,3351,3851,3815.400
14 mag 202448,4352,0048,4351,9051,9023.800
13 mag 202447,6249,9346,7248,3148,3119.100
10 mag 202448,6748,6746,3947,6247,6216.600
09 mag 202447,7549,5647,2148,0548,0514.700
08 mag 202444,9648,3344,6247,9447,9421.500
07 mag 202442,7645,0041,6944,8044,8027.700
06 mag 202449,5450,0039,2543,2043,2097.300
03 mag 202451,0054,9949,1649,8649,8618.600
02 mag 202453,1653,5050,6050,6050,6012.900
01 mag 202451,2653,5051,0953,5053,5016.200
30 apr 202452,2753,1849,1149,6449,6413.700
29 apr 202451,8353,4551,8252,9452,9411.600
26 apr 202452,5852,9751,5951,8351,8310.100
25 apr 202451,6152,7450,6952,4252,4215.000
24 apr 202454,5054,5052,2653,0153,0117.900
23 apr 202451,0054,2150,5053,7853,7826.100
22 apr 202448,4852,0548,4850,7050,7021.800
19 apr 202446,6347,7545,2347,7347,7316.500
18 apr 202447,5048,4545,5446,6346,6326.000
17 apr 202447,8049,3946,7547,7147,7116.600
16 apr 202446,0048,3745,2147,9947,9919.400
15 apr 202445,5849,5845,5846,8946,8933.500
12 apr 202450,6750,6745,0045,9945,9926.700
11 apr 202452,2353,0850,0951,3551,3516.800
10 apr 202451,5051,7750,3051,1451,1418.000
09 apr 202450,3253,3248,2151,5351,5345.100
08 apr 202461,2561,2550,0051,4051,4060.100
05 apr 202454,5161,7054,5160,8060,8048.000
04 apr 202455,5059,5054,0154,9954,9968.500
03 apr 202452,3656,8351,6955,1455,1446.100
02 apr 202451,4153,4147,6352,4952,4932.100
01 apr 202450,7053,5048,6650,7350,7371.700
28 mar 202445,0052,0044,1049,7749,7758.400
27 mar 202443,6043,7843,0243,7843,784.100
26 mar 202443,9544,2043,1743,6543,6510.000
25 mar 202443,7743,9943,1243,9543,958.200
22 mar 202443,4144,2442,5544,1844,1815.900
21 mar 202442,6643,0042,1643,0043,005.700
20 mar 202440,7542,9040,7542,9042,9017.300
19 mar 202442,2044,0042,0042,9342,9316.500
18 mar 202444,7045,2541,9142,4142,4132.700
15 mar 202442,2545,7141,9545,7145,7149.500
14 mar 202441,0342,5041,0342,4542,4510.200
13 mar 202441,7342,3640,2442,1842,1811.700
12 mar 202441,4542,6440,9341,9241,9212.200
11 mar 202441,9242,2139,4641,5941,5918.000
08 mar 202442,5045,3740,1541,7741,7750.600
07 mar 202437,6742,0137,6741,6541,6559.300
06 mar 202434,6538,9034,6538,0138,0133.200
05 mar 202434,5435,3533,7134,2334,238.200
04 mar 202436,1536,1534,4335,2535,2511.500
01 mar 202435,4236,9035,4236,1536,158.400
29 feb 202436,3736,9935,9835,9835,9814.000
28 feb 202434,9336,3634,3736,3636,3613.700
27 feb 202434,0535,2632,0033,5033,5017.100
26 feb 202435,0935,2534,1334,4734,4715.000
23 feb 202434,9835,4934,8835,4135,419.000
22 feb 202435,7535,7534,3434,5534,558.500
21 feb 202436,4337,0036,0036,3836,3815.100
20 feb 202437,5037,5036,0036,9936,9916.200
16 feb 202437,0037,4335,9937,4037,4010.700
15 feb 202436,6937,3235,5836,6136,619.800
14 feb 202436,6537,3933,7537,1437,1411.100
13 feb 202436,8837,0033,9636,6536,6511.600
12 feb 202436,0036,9835,2536,2536,2510.000
09 feb 202433,9236,4733,9236,2836,2818.500
08 feb 202434,1034,2533,7734,2534,2515.800
07 feb 202433,0034,2532,7433,6533,6517.700
06 feb 202431,6032,7631,2032,6632,6616.500
05 feb 202431,9931,9930,5531,9831,9810.200
02 feb 202431,2131,9929,9531,9931,994.700
01 feb 202430,9931,9130,9131,4031,407.800
31 gen 202431,6231,6230,6130,8030,807.200
30 gen 202430,6531,8629,2631,5931,599.700
29 gen 202430,6631,0029,9530,5230,5213.100
26 gen 202431,9031,9030,3130,4930,497.200
25 gen 202432,0032,0030,5031,6131,619.000
24 gen 202430,6531,8430,6531,6031,609.200
23 gen 202431,4031,5030,5430,6030,608.300
22 gen 202429,9731,2929,9731,2531,2512.400
19 gen 202430,2430,3627,8230,2030,2014.100
18 gen 202431,7932,0728,9230,4730,4744.300
17 gen 202429,3132,2928,9431,8731,8738.500
16 gen 202428,5029,5028,2329,2529,2549.100
12 gen 202428,2128,6227,5128,3128,3113.200
11 gen 202428,4528,7027,0928,0728,0725.300
10 gen 202424,0228,6524,0227,8127,8176.100
09 gen 202423,1523,9423,1523,5723,575.300
08 gen 202422,2223,2522,2223,1923,195.200
05 gen 202421,9922,5521,9922,2022,202.200
04 gen 202422,6422,6621,9921,9921,9915.900
03 gen 202423,2323,2522,6623,0523,052.300
02 gen 202422,6622,9222,6022,6622,665.600
29 dic 202322,6022,6022,0122,1322,1310.500
28 dic 202323,2323,7022,6522,7822,7810.900
27 dic 202323,3323,5522,7023,1523,1510.600
26 dic 202323,8224,4223,0123,5023,5011.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...