Taylor Devices (TAYD)

TAYD
🏛️ Estados Unidos →
49.66
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 13.94 14.35 13.79 14.19 0.0M
2022-12-29 12.45 13.90 12.45 13.71 0.1M
2022-12-28 10.82 11.05 10.82 11.05 0.0M
2022-12-27 11.15 11.15 10.99 10.99 0.0M
2022-12-23 11.01 11.01 10.98 11.01 0.0M
2022-12-22 11.08 11.08 11.00 11.00 0.0M
2022-12-21 11.24 11.24 10.91 10.91 0.0M
2022-12-20 10.60 11.77 10.60 11.77 0.0M
2022-12-19 11.19 11.19 10.50 10.52 0.0M
2022-12-16 11.24 11.24 11.00 11.10 0.0M
2022-12-15 11.00 11.13 11.00 11.10 0.0M
2022-12-14 11.50 11.50 11.35 11.35 0.0M
2022-12-13 12.04 12.05 11.90 11.90 0.0M
2022-12-12 12.32 12.32 11.05 12.15 0.0M
2022-12-09 12.79 12.79 12.79 12.79 0.0M
2022-12-08 12.91 12.91 12.79 12.79 0.0M
2022-12-07 12.80 12.85 12.79 12.85 0.0M
2022-12-06 13.05 13.05 12.79 12.90 0.0M
2022-12-05 13.43 13.43 13.43 13.43 0.0M
2022-12-02 13.55 13.55 13.46 13.46 0.0M
2022-12-01 13.69 13.72 13.46 13.46 0.0M
2022-11-30 13.12 13.48 13.12 13.40 0.0M
2022-11-29 13.21 13.21 12.97 12.97 0.0M
2022-11-28 13.45 13.72 13.01 13.26 0.0M
2022-11-25 13.71 13.71 13.50 13.50 0.0M
2022-11-23 13.58 13.64 13.43 13.61 0.0M
2022-11-22 13.44 13.71 13.20 13.25 0.0M
2022-11-21 13.50 13.72 13.05 13.27 0.0M
2022-11-18 12.99 13.44 12.99 13.41 0.0M
2022-11-17 12.96 12.99 12.84 12.96 0.0M
2022-11-16 12.59 12.96 12.59 12.85 0.0M
2022-11-15 12.71 12.71 12.46 12.61 0.0M
2022-11-14 12.46 12.75 12.46 12.68 0.0M
2022-11-11 12.50 12.65 12.38 12.46 0.0M
2022-11-10 12.36 12.56 12.32 12.45 0.0M
2022-11-09 13.01 13.20 12.21 13.20 0.0M
2022-11-08 13.15 13.25 12.99 13.25 0.0M
2022-11-07 14.00 14.00 12.98 13.24 0.0M
2022-11-04 12.98 13.22 12.69 13.12 0.0M
2022-11-03 12.69 12.98 12.69 12.78 0.0M
2022-11-02 12.77 12.92 12.73 12.82 0.0M
2022-11-01 12.65 12.94 12.59 12.77 0.0M
2022-10-31 12.24 12.74 11.95 12.58 0.0M
2022-10-28 12.07 12.50 12.07 12.36 0.0M
2022-10-27 11.95 12.39 11.83 12.29 0.0M
2022-10-26 11.95 11.98 11.84 11.84 0.0M
2022-10-25 11.80 12.00 11.67 12.00 0.0M
2022-10-24 11.14 11.80 11.14 11.78 0.0M
2022-10-21 11.29 11.64 11.26 11.44 0.0M
2022-10-20 11.10 11.30 10.96 11.30 0.0M
2022-10-19 10.95 11.03 10.86 10.88 0.0M
2022-10-18 11.01 11.04 11.01 11.03 0.0M
2022-10-17 11.00 11.22 10.95 11.00 0.0M
2022-10-14 10.41 11.02 10.41 11.02 0.0M
2022-10-13 10.90 10.99 10.79 10.99 0.0M
2022-10-12 10.87 10.88 10.84 10.84 0.0M
2022-10-11 10.57 11.02 10.14 10.72 0.0M
2022-10-10 10.73 11.34 10.47 10.96 0.0M
2022-10-07 11.09 11.14 10.81 10.99 0.0M
2022-10-06 10.48 11.19 10.48 11.10 0.0M
2022-10-05 10.50 10.56 10.35 10.35 0.0M
2022-10-04 10.69 10.77 10.57 10.57 0.0M
2022-10-03 10.50 10.95 10.50 10.65 0.0M
2022-09-30 10.00 10.47 9.95 10.17 0.0M
2022-09-29 9.87 9.91 9.81 9.85 0.0M
2022-09-28 9.91 9.91 9.91 9.91 0.0M
2022-09-27 9.91 9.95 9.89 9.91 0.0M
2022-09-26 9.88 9.91 9.88 9.91 0.0M
2022-09-23 9.94 10.09 9.66 9.81 0.0M
2022-09-22 10.07 10.07 10.05 10.06 0.0M
2022-09-21 10.13 10.13 10.08 10.11 0.0M
2022-09-20 10.10 10.15 10.00 10.00 0.0M
2022-09-19 10.13 10.45 10.10 10.10 0.0M
2022-09-16 10.04 10.11 9.95 10.11 0.0M
2022-09-15 9.90 10.03 9.90 10.03 0.0M
2022-09-14 9.86 9.97 9.86 9.90 0.0M
2022-09-13 9.86 10.08 9.86 9.92 0.0M
2022-09-12 9.99 10.05 9.90 10.01 0.0M
2022-09-09 9.95 10.05 9.90 10.05 0.0M
2022-09-08 9.98 10.01 9.90 9.98 0.0M
2022-09-07 9.80 9.92 9.76 9.85 0.0M
2022-09-06 9.87 10.10 9.76 9.86 0.0M
2022-09-02 10.01 10.04 9.85 9.94 0.0M
2022-09-01 10.14 10.52 9.98 10.06 0.0M
2022-08-31 9.96 10.19 9.96 10.19 0.0M
2022-08-30 10.13 10.13 10.05 10.05 0.0M
2022-08-29 9.89 10.15 9.89 10.14 0.0M
2022-08-26 9.80 9.97 9.80 9.93 0.0M
2022-08-25 10.05 10.10 9.96 10.05 0.0M
2022-08-24 10.04 10.09 10.00 10.05 0.0M
2022-08-23 10.15 10.15 10.02 10.06 0.0M
2022-08-22 9.95 10.17 9.61 10.10 0.0M
2022-08-19 10.00 10.25 9.59 9.81 0.1M
2022-08-18 8.24 8.50 8.24 8.42 0.0M
2022-08-17 8.58 8.58 8.19 8.44 0.0M
2022-08-16 8.64 8.64 8.50 8.50 0.0M
2022-08-15 8.48 8.50 8.48 8.50 0.0M
2022-08-12 8.13 8.65 8.13 8.65 0.0M
2022-08-11 8.35 8.35 8.21 8.21 0.0M
2022-08-10 8.31 8.57 8.15 8.25 0.0M
2022-08-09 8.50 8.50 8.31 8.36 0.0M
2022-08-08 8.30 8.56 8.30 8.47 0.0M
2022-08-05 8.31 8.31 8.31 8.31 0.0M
2022-08-04 8.40 8.40 8.40 8.40 0.0M
2022-08-03 8.40 8.40 8.40 8.40 0.0M
2022-08-02 8.38 8.60 8.29 8.40 0.0M
2022-08-01 8.50 8.50 8.50 8.50 0.0M
2022-07-29 8.50 8.59 8.49 8.58 0.0M
2022-07-28 8.55 8.55 8.50 8.50 0.0M
2022-07-27 8.50 8.75 8.38 8.38 0.0M
2022-07-26 8.65 8.74 8.57 8.57 0.0M
2022-07-25 8.75 8.75 8.57 8.57 0.0M
2022-07-22 8.46 8.46 8.46 8.46 0.0M
2022-07-21 8.42 8.42 8.42 8.42 0.0M
2022-07-20 8.99 8.99 8.80 8.80 0.0M
2022-07-19 8.52 8.98 8.52 8.57 0.0M
2022-07-18 8.31 8.79 8.31 8.79 0.0M
2022-07-15 8.61 9.10 8.30 8.32 0.0M
2022-07-14 8.65 8.95 8.20 8.45 0.0M
2022-07-13 9.25 9.43 8.80 8.80 0.0M
2022-07-12 9.38 9.74 9.10 9.27 0.0M
2022-07-11 9.56 9.69 9.00 9.28 0.0M
2022-07-08 9.57 9.62 9.27 9.27 0.0M
2022-07-07 8.91 9.66 8.79 9.27 0.0M
2022-07-06 8.55 9.30 8.50 9.30 0.0M
2022-07-05 8.55 8.79 8.55 8.79 0.0M
2022-07-01 9.04 9.04 8.70 8.82 0.0M
2022-06-30 8.40 8.70 8.40 8.69 0.0M
2022-06-29 8.56 8.56 8.38 8.50 0.0M
2022-06-28 8.67 8.75 8.55 8.65 0.0M
2022-06-27 8.75 8.92 8.56 8.57 0.0M
2022-06-24 8.67 9.24 8.60 8.60 0.0M
2022-06-23 9.05 9.05 8.75 8.75 0.0M
2022-06-22 9.10 9.10 9.10 9.10 0.0M
2022-06-21 9.00 9.14 8.55 9.10 0.0M
2022-06-17 8.99 9.52 8.60 8.99 0.0M
2022-06-16 9.00 9.40 8.45 9.00 0.0M
2022-06-15 8.75 8.85 8.75 8.85 0.0M
2022-06-14 8.90 8.90 8.90 8.90 0.0M
2022-06-13 9.05 9.05 8.80 9.00 0.0M
2022-06-10 9.05 9.06 9.05 9.06 0.0M
2022-06-09 9.01 9.25 9.01 9.23 0.0M
2022-06-08 9.01 9.13 9.01 9.01 0.0M
2022-06-07 9.21 9.25 8.81 9.01 0.0M
2022-06-06 9.15 9.25 8.99 9.24 0.0M
2022-06-03 9.18 9.20 9.18 9.20 0.0M
2022-06-02 9.21 9.21 9.16 9.19 0.0M
2022-06-01 9.25 9.25 9.25 9.25 0.0M
2022-05-31 9.30 9.30 9.30 9.30 0.0M
2022-05-27 9.00 9.39 9.00 9.39 0.0M
2022-05-26 9.12 9.12 8.78 8.78 0.0M
2022-05-25 9.30 9.44 9.30 9.44 0.0M
2022-05-24 9.13 9.17 9.13 9.17 0.0M
2022-05-23 9.05 9.05 9.05 9.05 0.0M
2022-05-20 8.76 8.76 8.76 8.76 0.0M
2022-05-19 8.87 9.17 8.85 8.85 0.0M
2022-05-18 8.75 8.75 8.75 8.75 0.0M
2022-05-17 8.78 9.14 8.78 9.14 0.0M
2022-05-16 8.93 8.93 8.80 8.80 0.0M
2022-05-13 8.80 9.00 8.75 8.96 0.0M
2022-05-12 9.00 9.08 8.95 8.95 0.0M
2022-05-11 9.18 9.18 8.88 8.88 0.0M
2022-05-10 9.23 9.23 9.23 9.23 0.0M
2022-05-09 9.15 9.28 9.15 9.28 0.0M
2022-05-06 9.21 9.21 9.21 9.21 0.0M
2022-05-05 9.50 9.50 9.50 9.50 0.0M
2022-05-03 9.15 9.15 9.15 9.15 0.0M
2022-05-02 9.10 9.30 9.10 9.21 0.0M
2022-04-29 9.04 9.06 9.02 9.06 0.0M
2022-04-28 9.38 9.38 9.20 9.20 0.0M
2022-04-27 9.37 9.42 9.37 9.42 0.0M
2022-04-26 9.33 9.34 9.20 9.20 0.0M
2022-04-25 9.29 9.29 9.29 9.29 0.0M
2022-04-22 9.34 9.35 9.34 9.35 0.0M
2022-04-21 9.46 9.74 9.46 9.49 0.0M
2022-04-20 9.53 9.53 9.53 9.53 0.0M
2022-04-19 9.40 9.55 9.27 9.55 0.0M
2022-04-18 9.60 9.60 9.45 9.45 0.0M
2022-04-14 9.65 9.65 9.50 9.50 0.0M
2022-04-13 9.69 9.69 9.56 9.56 0.0M
2022-04-12 9.75 9.75 9.58 9.67 0.0M
2022-04-11 9.75 9.80 9.73 9.75 0.0M
2022-04-08 9.87 9.87 9.80 9.80 0.0M
2022-04-07 9.76 9.76 9.76 9.76 0.0M
2022-04-06 9.80 9.89 9.76 9.86 0.0M
2022-04-05 9.80 9.93 9.77 9.77 0.0M
2022-04-04 10.00 10.00 9.79 9.79 0.0M
2022-04-01 9.79 9.95 9.79 9.82 0.0M
2022-03-31 9.98 9.98 9.79 9.90 0.0M
2022-03-30 9.90 10.14 9.90 10.13 0.0M
2022-03-29 9.81 10.04 9.81 9.91 0.0M
2022-03-28 9.95 9.98 9.80 9.98 0.0M
2022-03-25 10.08 10.08 9.90 9.92 0.0M
2022-03-24 9.92 10.01 9.90 10.01 0.0M
2022-03-23 9.90 10.21 9.81 10.06 0.0M
2022-03-22 10.19 10.19 9.93 9.95 0.0M
2022-03-21 9.90 10.20 9.90 10.20 0.0M
2022-03-18 9.91 10.09 9.91 10.09 0.0M
2022-03-17 9.85 10.20 9.85 10.06 0.0M
2022-03-16 9.78 10.00 9.78 9.95 0.0M
2022-03-15 9.88 9.99 9.77 9.78 0.0M
2022-03-14 9.91 10.24 9.87 9.89 0.0M
2022-03-11 9.85 10.24 9.85 9.91 0.0M
2022-03-10 9.91 10.00 9.87 9.88 0.0M
2022-03-09 9.96 10.00 9.91 10.00 0.0M
2022-03-08 10.01 10.05 9.94 9.94 0.0M
2022-03-07 9.89 9.90 9.87 9.90 0.0M
2022-03-04 10.13 10.13 9.89 9.89 0.0M
2022-03-03 10.10 10.10 10.10 10.10 0.0M
2022-03-02 10.01 10.24 10.01 10.10 0.0M
2022-03-01 10.00 10.05 10.00 10.01 0.0M
2022-02-28 10.30 10.30 9.92 10.00 0.0M
2022-02-25 9.90 10.18 9.88 10.16 0.0M
2022-02-24 9.90 10.11 9.90 9.91 0.0M
2022-02-23 9.92 10.22 9.91 9.91 0.0M
2022-02-22 9.90 10.27 9.90 9.90 0.0M
2022-02-18 10.15 10.15 9.93 10.00 0.0M
2022-02-17 10.16 10.20 10.15 10.16 0.0M
2022-02-16 10.15 10.30 10.15 10.16 0.0M
2022-02-15 10.20 10.30 10.06 10.20 0.0M
2022-02-14 10.49 10.60 9.88 10.16 0.0M
2022-02-11 10.62 10.62 10.62 10.62 0.0M
2022-02-10 10.60 10.60 10.59 10.59 0.0M
2022-02-08 10.56 10.56 10.56 10.56 0.0M
2022-02-07 10.61 10.61 10.61 10.61 0.0M
2022-02-04 10.48 10.48 10.48 10.48 0.0M
2022-02-03 10.75 10.75 10.74 10.75 0.0M
2022-02-02 10.47 10.47 10.47 10.47 0.0M
2022-02-01 10.50 10.50 10.50 10.50 0.0M
2022-01-31 10.63 10.70 10.50 10.57 0.0M
2022-01-28 10.50 10.50 10.50 10.50 0.0M
2022-01-27 10.60 10.60 10.60 10.60 0.0M
2022-01-26 10.30 10.34 10.30 10.32 0.0M
2022-01-25 10.75 10.75 10.67 10.67 0.0M
2022-01-24 10.38 10.75 10.25 10.75 0.0M
2022-01-21 10.38 10.38 10.38 10.38 0.0M
2022-01-20 10.45 10.45 10.42 10.43 0.0M
2022-01-19 10.53 10.73 10.44 10.71 0.0M
2022-01-18 10.55 10.55 10.55 10.55 0.0M
2022-01-14 10.52 10.74 10.50 10.60 0.0M
2022-01-13 10.75 10.75 10.75 10.75 0.0M
2022-01-12 10.64 10.70 10.64 10.70 0.0M
2022-01-11 10.90 10.90 10.90 10.90 0.0M
2022-01-10 10.70 10.70 10.70 10.70 0.0M
2022-01-07 10.47 10.47 10.47 10.47 0.0M
2022-01-06 10.86 10.90 10.86 10.90 0.0M
2022-01-05 10.44 10.90 10.44 10.90 0.0M
2022-01-04 10.61 10.61 10.36 10.36 0.0M
2022-01-03 10.32 10.66 10.32 10.66 0.0M