7,570.75

+26.50

+0.35%

52,455.00

+140.00

+0.27%

28,022.50

+187.25

+0.67%

Russell 2000 Futures

2,835.10

+6.20

+0.22%

4.9830

+0.1190

+2.45%

19.46

-0.46

-2.31%

4,040.50

+10.30

+0.26%

73,332.24

-1,645.33

-2.19%

Crude Oil Dec 26

86.41

+0.37

+0.43%

US Private Equity

10,824.53

-25.62

-0.24%

NasdaqCM - Nasdaq Real Time Price USD

Taylor Devices, Inc. (TAYD)

58.46 -0.92 (-1.55%)

At close: November 10 at 4:00:00 PM EST

Trade TAYD on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 9, 2026	58.01	59.92	57.99	59.38	59.38	9,100
Nov 6, 2026	55.22	57.33	55.01	56.87	56.87	21,100
Nov 5, 2026	58.99	59.09	55.00	55.18	55.18	53,400
Nov 4, 2026	57.84	59.16	57.00	58.99	58.99	59,000
Nov 3, 2026	57.14	57.65	56.91	57.17	57.17	38,500
Nov 2, 2026	56.50	57.83	56.08	56.53	56.53	47,500
Oct 30, 2026	56.64	57.08	55.89	55.89	55.89	16,700
Oct 29, 2026	57.00	57.73	56.18	56.87	56.87	11,100
Oct 28, 2026	56.50	57.38	56.10	57.13	57.13	33,400
Oct 27, 2026	56.66	57.48	55.98	56.29	56.29	31,000
Oct 26, 2026	56.29	56.65	55.65	56.00	56.00	25,800
Oct 23, 2026	55.51	56.34	55.38	56.02	56.02	48,400
Oct 22, 2026	55.99	56.50	55.00	56.09	56.09	44,100
Oct 21, 2026	55.21	56.53	55.07	56.53	56.53	73,500
Oct 20, 2026	53.95	55.10	53.16	55.00	55.00	18,100
Oct 19, 2026	53.68	54.18	53.17	53.50	53.50	28,300
Oct 16, 2026	54.21	54.21	53.02	54.07	54.07	23,700
Oct 15, 2026	54.67	54.67	53.72	54.08	54.08	20,800
Oct 14, 2026	56.07	56.92	52.50	54.64	54.64	61,200
Oct 13, 2026	60.45	60.70	56.09	56.33	56.33	72,200
Oct 12, 2026	59.15	60.38	59.14	59.93	59.93	25,300
Oct 9, 2026	60.82	60.82	58.55	58.92	58.92	7,300
Oct 8, 2026	58.72	59.59	58.23	58.62	58.62	28,100
Oct 7, 2026	59.97	60.49	58.95	59.19	59.19	23,700
Oct 6, 2026	58.75	60.81	58.75	60.29	60.29	30,800
Oct 5, 2026	55.21	59.08	55.05	58.57	58.57	58,000
Oct 2, 2026	52.44	55.38	48.60	54.97	54.97	152,800
Oct 1, 2026	61.43	61.75	59.47	61.11	61.11	58,200
Sep 30, 2026	63.36	63.36	61.00	61.01	61.01	28,900
Sep 29, 2026	65.50	65.78	62.01	62.95	62.95	51,300
Sep 28, 2026	63.00	65.61	62.28	65.14	65.14	34,600
Sep 25, 2026	63.58	65.95	63.23	63.23	63.23	83,200
Sep 24, 2026	63.05	64.36	62.30	63.57	63.57	64,000
Sep 23, 2026	61.35	63.11	60.22	62.88	62.88	34,600
Sep 22, 2026	61.32	62.89	60.60	62.10	62.10	19,000
Sep 21, 2026	60.09	60.98	59.51	60.50	60.50	73,700
Sep 18, 2026	60.26	60.99	59.34	60.08	60.08	73,000
Sep 17, 2026	60.03	61.33	58.94	60.57	60.57	25,300
Sep 16, 2026	59.10	60.32	59.01	59.91	59.91	15,300
Sep 15, 2026	59.20	60.17	58.77	59.33	59.33	73,900
Sep 14, 2026	59.77	61.01	59.05	59.29	59.29	35,900
Sep 11, 2026	59.76	61.52	59.76	59.98	59.98	26,900
Sep 10, 2026	60.08	61.10	58.68	59.38	59.38	43,600
Sep 9, 2026	61.39	61.81	60.28	60.45	60.45	48,500
Sep 8, 2026	62.05	62.05	60.41	61.31	61.31	28,400
Sep 4, 2026	59.35	62.18	59.35	62.18	62.18	26,000
Sep 3, 2026	59.85	60.54	59.32	60.54	60.54	12,900
Sep 2, 2026	59.99	60.20	58.28	59.21	59.21	75,800
Sep 1, 2026	60.02	60.69	58.49	59.99	59.99	35,500
Aug 31, 2026	60.00	61.07	59.41	60.02	60.02	20,500
Aug 28, 2026	61.23	61.50	60.00	60.00	60.00	71,800
Aug 27, 2026	60.04	61.39	59.70	60.80	60.80	86,400
Aug 26, 2026	60.37	61.24	59.47	60.01	60.01	30,700
Aug 25, 2026	58.47	59.66	58.25	59.66	59.66	16,000
Aug 24, 2026	58.66	59.08	56.71	57.99	57.99	42,800
Aug 21, 2026	56.09	61.21	56.09	58.52	58.52	65,500
Aug 20, 2026	57.70	58.95	55.29	55.79	55.79	46,500
Aug 19, 2026	56.21	58.51	55.00	57.70	57.70	133,700
Aug 18, 2026	54.28	57.00	50.50	55.91	55.91	118,400
Aug 17, 2026	55.35	55.78	53.91	55.35	55.35	23,400
Aug 14, 2026	53.21	55.39	53.21	55.36	55.36	21,400
Aug 13, 2026	52.97	54.45	52.86	52.86	52.86	14,500
Aug 12, 2026	53.50	53.86	52.74	53.40	53.40	13,100
Aug 11, 2026	52.21	54.86	52.02	53.37	53.37	40,400
Aug 10, 2026	54.19	55.04	51.38	51.64	51.64	15,600
Aug 7, 2026	53.01	54.47	53.01	54.24	54.24	22,000
Aug 6, 2026	53.44	53.89	52.96	53.13	53.13	24,100
Aug 5, 2026	54.21	54.21	52.79	52.79	52.79	11,300
Aug 4, 2026	53.12	53.98	52.57	53.70	53.70	16,300
Aug 3, 2026	51.56	55.00	51.56	52.50	52.50	38,300
Jul 31, 2026	51.72	52.00	50.84	51.33	51.33	18,000
Jul 30, 2026	55.34	55.71	51.94	52.10	52.10	22,800
Jul 29, 2026	54.60	56.23	54.37	54.80	54.80	38,000
Jul 28, 2026	55.87	56.49	54.98	55.77	55.77	19,000
Jul 27, 2026	54.61	56.31	54.61	55.45	55.45	29,100
Jul 24, 2026	53.55	54.64	53.04	54.23	54.23	57,300
Jul 23, 2026	54.46	55.90	52.86	53.47	53.47	34,300
Jul 22, 2026	56.50	58.25	54.02	55.26	55.26	42,300
Jul 21, 2026	54.93	58.27	54.93	56.45	56.45	89,200
Jul 20, 2026	55.29	56.28	54.29	54.82	54.82	60,300
Jul 17, 2026	56.23	57.41	54.63	54.67	54.67	52,900
Jul 16, 2026	55.41	57.87	55.33	57.09	57.09	43,100
Jul 15, 2026	56.78	57.09	55.50	55.85	55.85	64,900
Jul 14, 2026	56.01	57.06	55.16	55.96	55.96	39,600
Jul 13, 2026	55.96	56.99	55.30	55.73	55.73	55,700
Jul 10, 2026	54.50	56.30	54.50	56.28	56.28	19,800
Jul 9, 2026	54.90	56.09	54.00	54.53	54.53	19,100
Jul 8, 2026	57.33	57.66	55.00	55.00	55.00	26,400
Jul 7, 2026	56.88	58.35	54.00	56.95	56.95	25,200
Jul 6, 2026	58.18	58.18	57.03	57.03	57.03	14,500
Jul 2, 2026	58.51	59.94	56.59	57.05	57.05	42,100
Jul 1, 2026	58.75	59.22	57.53	57.75	57.75	25,000
Jun 30, 2026	57.62	59.06	57.19	58.68	58.68	32,900
Jun 29, 2026	61.29	61.69	55.50	57.06	57.06	57,700
Jun 26, 2026	58.06	62.42	58.06	62.26	62.26	425,100
Jun 25, 2026	57.97	59.53	57.43	58.22	58.22	32,000
Jun 24, 2026	58.32	58.72	57.53	57.53	57.53	27,900
Jun 23, 2026	58.36	59.06	57.32	58.89	58.89	21,300
Jun 22, 2026	55.37	62.27	55.33	59.47	59.47	130,000
Jun 18, 2026	53.65	55.37	53.65	55.23	55.23	23,900
Jun 17, 2026	53.30	53.95	52.92	53.59	53.59	13,700
Jun 16, 2026	53.33	54.76	53.33	54.06	54.06	14,600
Jun 15, 2026	55.00	55.44	53.33	53.33	53.33	17,000
Jun 12, 2026	55.01	56.40	53.76	54.18	54.18	22,500
Jun 11, 2026	55.51	55.65	53.66	54.45	54.45	31,600
Jun 10, 2026	55.00	55.55	54.38	54.77	54.77	16,800
Jun 9, 2026	55.00	55.20	54.00	54.81	54.81	17,500
Jun 8, 2026	53.49	55.32	53.23	54.81	54.81	20,000
Jun 5, 2026	53.00	54.63	52.46	53.03	53.03	20,900
Jun 4, 2026	53.23	54.67	52.57	52.57	52.57	17,800
Jun 3, 2026	53.43	53.87	52.55	52.58	52.58	9,900
Jun 2, 2026	53.35	54.91	53.35	53.41	53.41	12,200
Jun 1, 2026	52.02	53.57	52.00	53.08	53.08	17,400
May 29, 2026	53.69	53.69	50.94	51.00	51.00	24,700
May 28, 2026	53.53	54.48	53.00	53.70	53.70	26,300
May 27, 2026	53.33	53.33	52.41	53.00	53.00	14,700
May 26, 2026	52.00	54.40	51.29	52.39	52.39	31,300
May 22, 2026	50.52	51.76	50.18	51.71	51.71	22,700
May 21, 2026	50.62	51.07	49.58	50.11	50.11	18,600
May 20, 2026	50.15	51.97	49.54	51.12	51.12	16,900
May 19, 2026	49.32	50.76	48.41	50.17	50.17	33,700
May 18, 2026	51.50	51.55	48.54	49.42	49.42	37,900
May 15, 2026	49.67	51.55	49.55	51.55	51.55	25,600
May 14, 2026	50.40	51.81	50.16	50.22	50.22	12,400
May 13, 2026	50.28	50.87	49.07	50.40	50.40	36,000
May 12, 2026	51.00	51.36	50.14	50.76	50.76	17,900
May 11, 2026	52.39	52.39	50.12	51.13	51.13	29,300
May 8, 2026	52.20	52.20	50.54	51.96	51.96	25,600
May 7, 2026	51.08	52.39	50.56	52.06	52.06	36,500
May 6, 2026	55.53	55.62	51.24	51.50	51.50	41,200
May 5, 2026	53.00	55.97	53.00	55.30	55.30	30,300
May 4, 2026	52.86	54.42	52.25	53.16	53.16	24,800
May 1, 2026	56.17	56.17	52.00	53.16	53.16	29,500
Apr 30, 2026	55.43	55.91	54.07	55.50	55.50	23,100
Apr 29, 2026	57.42	59.65	52.99	54.92	54.92	40,200
Apr 28, 2026	57.34	58.20	55.02	56.41	56.41	43,700
Apr 27, 2026	58.06	58.46	56.73	57.12	57.12	37,500
Apr 24, 2026	58.37	59.47	56.10	57.99	57.99	68,500
Apr 23, 2026	58.56	59.99	58.00	58.00	58.00	24,000
Apr 22, 2026	59.34	59.95	57.75	58.47	58.47	39,500
Apr 21, 2026	56.50	59.50	56.50	58.80	58.80	28,900
Apr 20, 2026	56.43	57.31	55.87	56.61	56.61	31,100
Apr 17, 2026	55.21	57.46	54.20	56.43	56.43	52,900
Apr 16, 2026	54.72	55.50	53.70	54.15	54.15	43,700
Apr 15, 2026	51.51	55.19	51.50	54.72	54.72	57,000
Apr 14, 2026	52.53	53.01	49.22	50.56	50.56	90,500
Apr 13, 2026	51.50	53.00	51.21	52.51	52.51	24,700
Apr 10, 2026	52.39	53.45	51.30	51.30	51.30	36,800
Apr 9, 2026	52.67	54.00	49.89	52.71	52.71	44,400
Apr 8, 2026	49.74	53.49	49.17	52.71	52.71	68,100
Apr 7, 2026	50.10	51.25	48.54	49.75	49.75	59,100
Apr 6, 2026	53.92	54.24	49.70	50.56	50.56	232,200
Apr 2, 2026	56.28	57.99	55.26	57.47	57.47	106,300
Apr 1, 2026	57.50	59.55	55.04	57.48	57.48	52,900
Mar 31, 2026	66.41	66.41	56.90	57.00	57.00	160,800
Mar 30, 2026	75.78	75.78	72.09	72.09	72.09	93,000
Mar 27, 2026	75.69	76.63	74.03	74.87	74.87	24,700
Mar 26, 2026	78.00	79.90	74.40	75.01	75.01	40,300
Mar 25, 2026	78.34	80.58	77.29	79.90	79.90	27,200
Mar 24, 2026	73.61	79.71	72.18	78.16	78.16	34,600
Mar 23, 2026	70.48	74.68	70.06	73.77	73.77	34,700
Mar 20, 2026	72.33	72.86	68.20	70.03	70.03	42,000
Mar 19, 2026	69.15	72.82	68.26	72.38	72.38	29,400
Mar 18, 2026	72.75	75.34	69.00	69.40	69.40	31,500
Mar 17, 2026	75.51	79.10	73.12	73.59	73.59	49,000
Mar 16, 2026	74.45	77.50	74.11	75.52	75.52	35,100
Mar 13, 2026	75.92	78.57	73.36	74.45	74.45	44,100
Mar 12, 2026	79.47	79.47	73.10	76.60	76.60	46,600
Mar 11, 2026	83.87	84.00	79.77	80.75	80.75	26,500
Mar 10, 2026	83.94	86.75	81.93	83.01	83.01	44,300
Mar 9, 2026	80.79	83.47	77.89	83.47	83.47	42,400
Mar 6, 2026	85.01	85.40	81.68	82.49	82.49	31,500
Mar 5, 2026	88.63	88.63	84.01	86.80	86.80	31,300
Mar 4, 2026	89.22	89.99	87.00	89.18	89.18	27,500
Mar 3, 2026	87.52	88.31	82.77	88.08	88.08	47,000
Mar 2, 2026	87.74	89.62	86.63	87.66	87.66	36,000
Feb 27, 2026	83.02	88.29	83.02	87.74	87.74	43,100
Feb 26, 2026	85.99	85.99	78.85	84.17	84.17	49,800
Feb 25, 2026	88.44	88.44	82.44	84.97	84.97	71,700
Feb 24, 2026	88.08	89.90	86.24	88.44	88.44	65,800
Feb 23, 2026	90.00	90.00	84.65	87.00	87.00	60,600
Feb 20, 2026	84.82	90.00	84.82	89.95	89.95	63,800
Feb 19, 2026	87.00	87.99	83.26	84.30	84.30	45,300
Feb 18, 2026	86.00	90.37	86.00	87.26	87.26	106,200
Feb 17, 2026	79.53	85.25	77.61	84.71	84.71	110,900
Feb 13, 2026	78.33	80.24	75.50	78.35	78.35	36,400
Feb 12, 2026	81.98	81.98	77.70	78.42	78.42	40,500
Feb 11, 2026	83.55	83.55	76.49	81.87	81.87	42,900
Feb 10, 2026	83.00	85.00	81.58	83.55	83.55	51,700
Feb 9, 2026	81.48	86.00	81.48	83.59	83.59	81,200
Feb 6, 2026	78.74	81.50	78.50	80.10	80.10	95,700
Feb 5, 2026	78.00	82.07	77.47	78.78	78.78	52,600
Feb 4, 2026	80.00	80.00	76.63	78.18	78.18	48,600
Feb 3, 2026	75.97	80.00	75.97	79.25	79.25	58,600
Feb 2, 2026	73.11	77.26	73.11	74.21	74.21	59,200
Jan 30, 2026	72.44	73.25	70.88	72.74	72.74	20,900
Jan 29, 2026	71.15	72.09	69.31	72.09	72.09	23,200
Jan 28, 2026	72.90	73.76	71.43	71.43	71.43	27,500
Jan 27, 2026	71.35	73.65	71.35	72.50	72.50	30,700
Jan 26, 2026	72.14	73.52	71.50	71.78	71.78	26,700
Jan 23, 2026	71.05	72.85	70.64	71.47	71.47	30,300
Jan 22, 2026	72.90	73.94	71.40	71.58	71.58	18,400
Jan 21, 2026	73.07	74.69	71.88	72.91	72.91	23,200
Jan 20, 2026	74.36	74.50	71.05	73.00	73.00	36,900
Jan 16, 2026	72.82	75.00	72.75	74.48	74.48	58,200
Jan 15, 2026	74.00	74.00	72.33	72.47	72.47	21,300
Jan 14, 2026	72.74	74.00	71.30	73.38	73.38	59,400
Jan 13, 2026	69.95	73.20	69.54	71.98	71.98	52,200
Jan 12, 2026	67.93	69.87	66.40	68.90	68.90	43,200
Jan 9, 2026	68.42	68.43	67.69	68.21	68.21	12,000
Jan 8, 2026	67.96	68.25	66.22	68.12	68.12	22,400
Jan 7, 2026	64.54	67.95	64.27	67.42	67.42	27,700
Jan 6, 2026	67.43	67.50	63.81	64.63	64.63	28,900
Jan 5, 2026	65.00	68.94	64.91	67.55	67.55	82,100
Jan 2, 2026	59.47	64.25	59.18	64.25	64.25	50,200
Dec 31, 2025	62.98	62.98	56.80	58.46	58.46	15,600
Dec 30, 2025	61.37	63.24	60.05	63.00	63.00	21,000
Dec 29, 2025	60.69	61.63	60.47	61.63	61.63	4,900
Dec 26, 2025	62.00	62.00	58.58	61.36	61.36	20,600
Dec 24, 2025	61.66	61.74	61.01	61.74	61.74	1,500
Dec 23, 2025	59.38	62.00	59.38	62.00	62.00	12,600
Dec 22, 2025	58.59	59.35	57.80	59.35	59.35	8,200
Dec 19, 2025	59.74	59.74	57.01	57.01	57.01	5,000
Dec 18, 2025	59.57	59.57	57.92	58.99	58.99	6,500
Dec 17, 2025	58.61	58.95	55.32	57.80	57.80	11,700
Dec 16, 2025	57.56	58.59	56.21	58.41	58.41	13,800
Dec 15, 2025	55.82	57.98	55.50	57.45	57.45	18,700
Dec 12, 2025	50.72	56.49	50.72	54.50	54.50	14,400
Dec 11, 2025	50.60	51.51	50.60	51.38	51.38	4,500
Dec 10, 2025	49.72	51.90	48.75	49.98	49.98	3,900
Dec 9, 2025	47.86	52.00	47.86	49.95	49.95	9,200
Dec 8, 2025	47.65	49.46	47.65	48.50	48.50	3,100
Dec 5, 2025	48.87	48.87	47.53	47.53	47.53	3,600
Dec 4, 2025	48.45	49.01	48.21	48.21	48.21	2,500
Dec 3, 2025	48.21	49.31	47.84	47.95	47.95	4,100
Dec 2, 2025	47.74	47.74	47.74	47.74	47.74	-
Dec 1, 2025	49.50	49.50	47.74	47.74	47.74	3,200
Nov 28, 2025	48.64	50.56	48.64	49.78	49.78	3,700
Nov 26, 2025	49.75	49.75	48.91	48.91	48.91	3,900
Nov 25, 2025	49.95	49.95	48.71	48.71	48.71	2,800
Nov 24, 2025	49.99	49.99	49.00	49.98	49.98	2,700
Nov 21, 2025	48.63	50.00	48.63	48.72	48.72	2,100
Nov 20, 2025	48.00	48.63	47.19	48.63	48.63	3,100
Nov 19, 2025	47.81	49.04	47.14	47.91	47.91	3,600
Nov 18, 2025	47.03	47.03	46.09	46.09	46.09	3,300
Nov 17, 2025	44.03	44.82	43.19	44.82	44.82	9,500
Nov 14, 2025	44.15	44.15	43.14	43.14	43.14	3,900
Nov 13, 2025	44.00	45.12	44.00	45.12	45.12	3,700
Nov 12, 2025	48.90	50.05	43.50	43.60	43.60	19,600
Nov 11, 2025	48.94	50.51	48.54	50.05	50.05	4,500

Mobilize your Website

View Site in Mobile | Classic

Share by: