Taylor Devices Inc

TAYD
🏛️ 美国 →
49.66
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 47.00 49.66 47.00 49.66 0.0M
2025-09-25 47.12 48.71 46.69 48.71 0.0M
2025-09-24 48.76 48.87 48.26 47.59 0.0M
2025-09-23 51.75 51.75 47.27 49.19 0.0M
2025-09-22 46.89 51.93 45.25 51.93 0.0M
2025-09-19 47.71 47.71 46.50 46.51 0.0M
2025-09-18 47.68 47.75 46.77 47.25 0.0M
2025-09-17 48.21 48.30 47.00 47.00 0.0M
2025-09-16 48.46 48.61 47.01 47.01 0.0M
2025-09-15 46.83 47.57 44.00 47.07 0.0M
2025-09-12 48.37 48.37 46.97 47.30 0.0M
2025-09-11 46.46 48.24 45.47 47.56 0.0M
2025-09-10 46.70 46.73 45.74 45.74 0.0M
2025-09-09 46.75 47.83 46.10 46.74 0.0M
2025-09-08 47.66 47.78 47.44 47.75 0.0M
2025-09-05 49.42 49.42 47.57 47.91 0.0M
2025-09-04 48.81 49.30 48.70 49.30 0.0M
2025-09-03 50.04 50.50 46.99 48.89 0.0M
2025-09-02 48.99 50.95 48.99 50.79 0.0M
2025-08-29 48.93 49.00 48.11 49.00 0.0M
2025-08-28 48.02 48.65 47.00 48.46 0.0M
2025-08-27 50.90 53.73 47.17 48.02 0.0M
2025-08-26 47.99 51.39 46.09 51.39 0.0M
2025-08-25 47.35 47.99 45.74 45.82 0.0M
2025-08-22 46.59 47.50 45.80 47.35 0.0M
2025-08-21 44.15 46.00 44.15 44.96 0.0M
2025-08-20 44.84 45.09 44.10 44.10 0.0M
2025-08-19 44.39 45.00 43.28 45.00 0.0M
2025-08-18 43.92 46.60 43.92 44.85 0.0M
2025-08-15 45.02 51.49 42.41 42.57 0.1M
2025-08-14 44.00 44.00 42.05 42.92 0.0M
2025-08-13 43.15 43.36 42.34 42.62 0.0M
2025-08-12 44.38 44.51 42.65 43.66 0.0M
2025-08-11 45.33 45.33 44.35 44.35 0.0M
2025-08-08 44.25 44.59 43.00 44.12 0.0M
2025-08-07 45.03 45.03 43.50 44.58 0.0M
2025-08-06 44.08 45.61 44.08 45.18 0.0M
2025-08-05 45.27 45.96 43.54 44.28 0.0M
2025-08-04 44.78 45.72 44.50 44.98 0.0M
2025-08-01 45.44 45.44 43.64 44.38 0.0M
2025-07-31 46.61 46.67 44.14 45.10 0.0M
2025-07-30 46.31 47.20 46.31 46.40 0.0M
2025-07-29 45.79 47.46 45.21 46.01 0.0M
2025-07-28 44.68 46.38 44.63 45.47 0.0M
2025-07-25 45.52 46.53 45.35 46.53 0.0M
2025-07-24 46.86 47.18 43.96 45.99 0.0M
2025-07-23 47.22 47.70 47.22 47.70 0.0M
2025-07-22 45.73 47.47 45.51 46.61 0.0M
2025-07-21 44.92 46.49 44.50 45.21 0.0M
2025-07-18 45.05 45.81 44.37 44.37 0.0M
2025-07-17 46.10 46.53 44.28 45.37 0.0M
2025-07-16 45.55 46.70 45.55 45.98 0.0M
2025-07-15 47.95 47.95 45.36 45.36 0.0M
2025-07-14 46.25 47.70 45.71 47.70 0.0M
2025-07-11 45.69 46.75 44.91 45.88 0.0M
2025-07-10 45.28 46.20 45.28 45.57 0.0M
2025-07-09 45.50 45.98 43.92 45.98 0.0M
2025-07-08 44.51 45.31 44.33 45.28 0.0M
2025-07-07 44.61 44.61 42.33 44.10 0.0M
2025-07-03 44.71 45.76 43.63 44.46 0.0M
2025-07-02 41.00 45.44 41.00 45.39 0.0M
2025-07-01 43.40 43.84 42.61 42.90 0.0M
2025-06-30 45.69 46.48 42.68 43.40 0.0M
2025-06-27 42.73 45.69 42.23 45.68 0.4M
2025-06-26 42.72 44.20 41.79 42.17 0.0M
2025-06-25 41.99 43.50 41.25 42.15 0.0M
2025-06-24 40.68 42.90 40.68 41.57 0.0M
2025-06-23 37.98 42.54 37.95 42.10 0.0M
2025-06-20 37.65 38.53 37.56 37.60 0.0M
2025-06-18 37.18 38.31 36.41 37.19 0.0M
2025-06-17 37.25 37.65 36.84 37.30 0.0M
2025-06-16 35.73 37.28 35.73 37.15 0.0M
2025-06-13 35.88 36.52 35.21 35.47 0.0M
2025-06-12 35.11 36.71 34.68 36.60 0.0M
2025-06-11 35.01 35.69 33.67 35.25 0.1M
2025-06-10 36.35 36.79 35.11 35.11 0.0M
2025-06-09 36.00 36.82 35.82 36.53 0.0M
2025-06-06 36.92 36.92 35.56 36.61 0.0M
2025-06-05 36.84 37.19 35.66 35.87 0.0M
2025-06-04 37.50 37.99 36.70 37.29 0.0M
2025-06-03 36.84 37.85 35.97 37.46 0.0M
2025-06-02 36.14 36.25 35.95 36.06 0.0M
2025-05-30 35.94 37.53 35.54 36.93 0.0M
2025-05-29 36.25 36.70 35.84 36.63 0.0M
2025-05-28 38.00 38.00 36.17 36.17 0.0M
2025-05-27 36.82 37.95 36.50 37.81 0.0M
2025-05-23 35.58 37.10 35.58 36.97 0.0M
2025-05-22 37.05 37.50 36.24 36.68 0.0M
2025-05-21 37.96 37.96 36.73 37.45 0.0M
2025-05-20 40.34 40.70 37.77 38.33 0.0M
2025-05-19 40.72 40.72 36.65 40.37 0.0M
2025-05-16 40.29 41.51 39.24 40.93 0.0M
2025-05-15 36.75 40.80 36.51 39.92 0.0M
2025-05-14 37.95 37.95 36.50 37.69 0.0M
2025-05-13 37.35 38.20 36.72 37.96 0.0M
2025-05-12 37.50 37.60 36.35 36.87 0.0M
2025-05-09 36.61 37.96 36.09 37.03 0.1M
2025-05-08 35.29 38.02 35.29 36.95 0.0M
2025-05-07 35.01 35.51 34.40 35.05 0.0M
2025-05-06 34.21 34.97 32.86 34.15 0.0M
2025-05-05 33.23 35.59 32.85 34.65 0.1M
2025-05-02 32.25 34.14 32.19 32.51 0.1M
2025-05-01 32.07 32.61 31.63 32.17 0.0M
2025-04-30 30.85 32.62 30.53 31.90 0.0M
2025-04-29 30.76 32.24 30.76 31.60 0.0M
2025-04-28 30.69 30.88 30.66 30.77 0.0M
2025-04-25 30.76 31.99 30.76 31.99 0.0M
2025-04-24 30.57 30.94 30.21 30.94 0.0M
2025-04-23 31.00 31.41 30.00 30.37 0.0M
2025-04-22 30.54 30.76 30.07 30.59 0.0M
2025-04-21 30.34 30.81 29.89 30.34 0.0M
2025-04-17 30.16 30.82 30.01 30.55 0.0M
2025-04-16 31.04 31.81 29.55 30.16 0.0M
2025-04-15 31.45 31.81 31.32 31.34 0.0M
2025-04-14 32.23 32.34 31.11 31.57 0.0M
2025-04-11 32.36 32.36 31.29 32.04 0.0M
2025-04-10 32.70 32.93 31.30 32.14 0.0M
2025-04-09 31.39 34.99 31.34 33.41 0.0M
2025-04-08 32.58 32.78 30.94 31.41 0.0M
2025-04-07 30.25 33.07 29.50 32.19 0.0M
2025-04-04 31.22 31.83 30.25 31.36 0.0M
2025-04-03 32.30 32.96 31.50 32.00 0.0M
2025-04-02 32.32 33.59 32.32 33.28 0.0M
2025-04-01 32.07 33.70 32.07 32.51 0.0M
2025-03-31 32.76 32.88 31.74 32.27 0.0M
2025-03-28 32.27 33.25 31.90 33.24 0.0M
2025-03-27 31.64 32.34 31.64 31.91 0.0M
2025-03-26 31.37 32.36 31.27 32.20 0.0M
2025-03-25 33.50 33.50 31.43 31.46 0.0M
2025-03-24 32.38 33.00 31.97 32.98 0.0M
2025-03-21 32.07 32.48 31.25 31.71 0.0M
2025-03-20 31.80 32.85 31.80 32.27 0.0M
2025-03-19 31.49 32.07 31.00 31.80 0.0M
2025-03-18 31.00 31.58 30.45 31.25 0.0M
2025-03-17 31.27 31.98 31.03 31.49 0.0M
2025-03-14 30.60 31.95 30.60 31.39 0.0M
2025-03-13 31.13 31.95 30.25 30.60 0.0M
2025-03-12 31.50 32.00 30.86 31.14 0.0M
2025-03-11 32.40 32.40 31.15 31.74 0.0M
2025-03-10 32.02 32.90 31.41 32.52 0.0M
2025-03-07 31.77 32.84 31.19 32.69 0.0M
2025-03-06 31.97 32.47 31.17 32.00 0.0M
2025-03-05 31.79 32.25 31.55 31.84 0.0M
2025-03-04 30.68 32.77 30.43 31.51 0.0M
2025-03-03 33.70 33.70 30.18 31.04 0.1M
2025-02-28 32.12 33.57 32.12 33.57 0.0M
2025-02-27 32.09 33.33 32.06 32.06 0.0M
2025-02-26 32.71 32.91 32.03 32.42 0.0M
2025-02-25 32.55 33.20 31.73 31.92 0.0M
2025-02-24 32.62 34.06 32.52 32.65 0.0M
2025-02-21 32.16 32.91 31.80 32.43 0.0M
2025-02-20 31.79 32.25 31.30 31.84 0.0M
2025-02-19 31.75 32.02 31.50 32.00 0.0M
2025-02-18 31.74 32.50 31.72 31.75 0.0M
2025-02-14 32.37 32.38 31.62 31.62 0.0M
2025-02-13 31.50 33.00 31.44 32.61 0.0M
2025-02-12 32.66 32.67 31.44 31.51 0.0M
2025-02-11 33.60 33.60 32.81 33.19 0.0M
2025-02-10 32.50 33.44 32.34 33.10 0.0M
2025-02-07 32.17 32.94 32.10 32.40 0.0M
2025-02-06 32.99 33.11 32.22 32.22 0.0M
2025-02-05 32.45 33.30 32.45 33.05 0.0M
2025-02-04 33.31 33.44 32.31 32.62 0.0M
2025-02-03 32.68 33.64 32.68 33.44 0.0M
2025-01-31 34.04 34.04 32.76 33.40 0.0M
2025-01-30 34.50 35.08 33.75 33.85 0.0M
2025-01-29 33.56 34.34 33.52 33.96 0.0M
2025-01-28 33.00 33.95 32.90 33.69 0.0M
2025-01-27 33.10 33.69 32.68 32.98 0.0M
2025-01-24 34.31 34.33 32.87 33.24 0.0M
2025-01-23 34.20 34.82 34.20 34.22 0.0M
2025-01-22 34.18 34.91 33.83 34.36 0.0M
2025-01-21 34.03 35.01 34.01 34.30 0.0M
2025-01-17 34.75 35.00 33.05 33.78 0.1M
2025-01-16 34.50 34.51 33.88 34.23 0.0M
2025-01-15 33.54 35.25 33.42 33.98 0.1M
2025-01-14 32.78 34.03 32.27 33.01 0.0M
2025-01-13 33.00 33.68 32.35 33.21 0.0M
2025-01-10 32.97 34.75 32.97 33.57 0.1M
2025-01-08 34.80 34.80 33.19 33.61 0.0M
2025-01-07 35.32 35.32 33.51 34.33 0.0M
2025-01-06 35.30 35.89 34.16 34.77 0.1M
2025-01-03 40.51 40.51 35.02 35.26 0.1M
2025-01-02 41.45 41.70 40.64 41.35 0.0M