Mercados españoles cerrados en 3 hrs 15 min

Taylor Devices, Inc. (TAYD)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
49,86-0,74 (-1,46%)
Al cierre: 04:00PM EDT
50,84 +0,98 (+1,97%)
Después del cierre: 04:46PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202451,0054,9949,1649,8649,8618.617
02 may 202453,1653,5050,6050,6050,6012.900
01 may 202451,2653,5051,0953,5053,5016.200
30 abr 202452,2753,1849,1149,6449,6413.700
29 abr 202451,8353,4551,8252,9452,9411.600
26 abr 202452,5852,9751,5951,8351,8310.100
25 abr 202451,6152,7450,6952,4252,4215.000
24 abr 202454,5054,5052,2653,0153,0117.900
23 abr 202451,0054,2150,5053,7853,7826.100
22 abr 202448,4852,0548,4850,7050,7021.800
19 abr 202446,6347,7545,2347,7347,7316.500
18 abr 202447,5048,4545,5446,6346,6326.000
17 abr 202447,8049,3946,7547,7147,7116.600
16 abr 202446,0048,3745,2147,9947,9919.400
15 abr 202445,5849,5845,5846,8946,8933.500
12 abr 202450,6750,6745,0045,9945,9926.700
11 abr 202452,2353,0850,0951,3551,3516.800
10 abr 202451,5051,7750,3051,1451,1418.000
09 abr 202450,3253,3248,2151,5351,5345.100
08 abr 202461,2561,2550,0051,4051,4060.100
05 abr 202454,5161,7054,5160,8060,8048.000
04 abr 202455,5059,5054,0154,9954,9968.500
03 abr 202452,3656,8351,6955,1455,1446.100
02 abr 202451,4153,4147,6352,4952,4932.100
01 abr 202450,7053,5048,6650,7350,7371.700
28 mar 202445,0052,0044,1049,7749,7758.400
27 mar 202443,6043,7843,0243,7843,784100
26 mar 202443,9544,2043,1743,6543,6510.000
25 mar 202443,7743,9943,1243,9543,958200
22 mar 202443,4144,2442,5544,1844,1815.900
21 mar 202442,6643,0042,1643,0043,005700
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 202434,5435,3533,7134,2334,238200
04 mar 202436,1536,1534,4335,2535,2511.500
01 mar 202435,4236,9035,4236,1536,158400
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 202434,9835,4934,8835,4135,419000
22 feb 202435,7535,7534,3434,5534,558500
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 202436,6937,3235,5836,6136,619800
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 202431,2131,9929,9531,9931,994700
01 feb 202430,9931,9130,9131,4031,407800
31 ene 202431,6231,6230,6130,8030,807200
30 ene 202430,6531,8629,2631,5931,599700
29 ene 202430,6631,0029,9530,5230,5213.100
26 ene 202431,9031,9030,3130,4930,497200
25 ene 202432,0032,0030,5031,6131,619000
24 ene 202430,6531,8430,6531,6031,609200
23 ene 202431,4031,5030,5430,6030,608300
22 ene 202429,9731,2929,9731,2531,2512.400
19 ene 202430,2430,3627,8230,2030,2014.100
18 ene 202431,7932,0728,9230,4730,4744.300
17 ene 202429,3132,2928,9431,8731,8738.500
16 ene 202428,5029,5028,2329,2529,2549.100
12 ene 202428,2128,6227,5128,3128,3113.200
11 ene 202428,4528,7027,0928,0728,0725.300
10 ene 202424,0228,6524,0227,8127,8176.100
09 ene 202423,1523,9423,1523,5723,575300
08 ene 202422,2223,2522,2223,1923,195200
05 ene 202421,9922,5521,9922,2022,202200
04 ene 202422,6422,6621,9921,9921,9915.900
03 ene 202423,2323,2522,6623,0523,052300
02 ene 202422,6622,9222,6022,6622,665600
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
22 dic 202324,0524,2523,7523,8823,885900
21 dic 202324,4124,4124,1324,1324,131700
20 dic 202324,4824,4824,3924,3924,391400
19 dic 202323,8424,0823,8424,0824,08900
18 dic 202324,1024,1023,5823,6823,683900
15 dic 202324,0024,5024,0024,0824,087200
14 dic 202323,7424,0523,4724,0524,051600
13 dic 202323,4424,0023,4323,4323,4311.600
12 dic 202323,2523,7523,1423,4423,445200
11 dic 202323,0123,6523,0123,4023,4021.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...