U.S. markets closed
F S&P 500
5,057.25 -9.75 (-0.19%) F Dow Jones
37,970.00 -23.00 (-0.06%) F Nasdaq
17,504.50 -66.75 (-0.38%) E-mini Russell 2000 Index Futur
1,981.90 -3.70 (-0.19%) Petróleo
81.22 -0.71 (-0.87%) Oro
2,299.80 -3.10 (-0.13%)
Taylor Devices, Inc. (TAYD)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 52.39 | 53.18 | 49.11 | 49.64 | 49.64 | 13,651 |
| 29 abr 2024 | 51.83 | 53.45 | 51.82 | 52.94 | 52.94 | 11,600 |
| 26 abr 2024 | 52.58 | 52.97 | 51.59 | 51.83 | 51.83 | 10,100 |
| 25 abr 2024 | 51.61 | 52.74 | 50.69 | 52.42 | 52.42 | 15,000 |
| 24 abr 2024 | 54.50 | 54.50 | 52.26 | 53.01 | 53.01 | 17,900 |
| 23 abr 2024 | 51.00 | 54.21 | 50.50 | 53.78 | 53.78 | 26,100 |
| 22 abr 2024 | 48.48 | 52.05 | 48.48 | 50.70 | 50.70 | 21,800 |
| 19 abr 2024 | 46.63 | 47.75 | 45.23 | 47.73 | 47.73 | 16,500 |
| 18 abr 2024 | 47.50 | 48.45 | 45.54 | 46.63 | 46.63 | 26,000 |
| 17 abr 2024 | 47.80 | 49.39 | 46.75 | 47.71 | 47.71 | 16,600 |
| 16 abr 2024 | 46.00 | 48.37 | 45.21 | 47.99 | 47.99 | 19,400 |
| 15 abr 2024 | 45.58 | 49.58 | 45.58 | 46.89 | 46.89 | 33,500 |
| 12 abr 2024 | 50.67 | 50.67 | 45.00 | 45.99 | 45.99 | 26,700 |
| 11 abr 2024 | 52.23 | 53.08 | 50.09 | 51.35 | 51.35 | 16,800 |
| 10 abr 2024 | 51.50 | 51.77 | 50.30 | 51.14 | 51.14 | 18,000 |
| 09 abr 2024 | 50.32 | 53.32 | 48.21 | 51.53 | 51.53 | 45,100 |
| 08 abr 2024 | 61.25 | 61.25 | 50.00 | 51.40 | 51.40 | 60,100 |
| 05 abr 2024 | 54.51 | 61.70 | 54.51 | 60.80 | 60.80 | 48,000 |
| 04 abr 2024 | 55.50 | 59.50 | 54.01 | 54.99 | 54.99 | 68,500 |
| 03 abr 2024 | 52.36 | 56.83 | 51.69 | 55.14 | 55.14 | 46,100 |
| 02 abr 2024 | 51.41 | 53.41 | 47.63 | 52.49 | 52.49 | 32,100 |
| 01 abr 2024 | 50.70 | 53.50 | 48.66 | 50.73 | 50.73 | 71,700 |
| 28 mar 2024 | 45.00 | 52.00 | 44.10 | 49.77 | 49.77 | 58,400 |
| 27 mar 2024 | 43.60 | 43.78 | 43.02 | 43.78 | 43.78 | 4,100 |
| 26 mar 2024 | 43.95 | 44.20 | 43.17 | 43.65 | 43.65 | 10,000 |
| 25 mar 2024 | 43.77 | 43.99 | 43.12 | 43.95 | 43.95 | 8,200 |
| 22 mar 2024 | 43.41 | 44.24 | 42.55 | 44.18 | 44.18 | 15,900 |
| 21 mar 2024 | 42.66 | 43.00 | 42.16 | 43.00 | 43.00 | 5,700 |
| 20 mar 2024 | 40.75 | 42.90 | 40.75 | 42.90 | 42.90 | 17,300 |
| 19 mar 2024 | 42.20 | 44.00 | 42.00 | 42.93 | 42.93 | 16,500 |
| 18 mar 2024 | 44.70 | 45.25 | 41.91 | 42.41 | 42.41 | 32,700 |
| 15 mar 2024 | 42.25 | 45.71 | 41.95 | 45.71 | 45.71 | 49,500 |
| 14 mar 2024 | 41.03 | 42.50 | 41.03 | 42.45 | 42.45 | 10,200 |
| 13 mar 2024 | 41.73 | 42.36 | 40.24 | 42.18 | 42.18 | 11,700 |
| 12 mar 2024 | 41.45 | 42.64 | 40.93 | 41.92 | 41.92 | 12,200 |
| 11 mar 2024 | 41.92 | 42.21 | 39.46 | 41.59 | 41.59 | 18,000 |
| 08 mar 2024 | 42.50 | 45.37 | 40.15 | 41.77 | 41.77 | 50,600 |
| 07 mar 2024 | 37.67 | 42.01 | 37.67 | 41.65 | 41.65 | 59,300 |
| 06 mar 2024 | 34.65 | 38.90 | 34.65 | 38.01 | 38.01 | 33,200 |
| 05 mar 2024 | 34.54 | 35.35 | 33.71 | 34.23 | 34.23 | 8,200 |
| 04 mar 2024 | 36.15 | 36.15 | 34.43 | 35.25 | 35.25 | 11,500 |
| 01 mar 2024 | 35.42 | 36.90 | 35.42 | 36.15 | 36.15 | 8,400 |
| 29 feb 2024 | 36.37 | 36.99 | 35.98 | 35.98 | 35.98 | 14,000 |
| 28 feb 2024 | 34.93 | 36.36 | 34.37 | 36.36 | 36.36 | 13,700 |
| 27 feb 2024 | 34.05 | 35.26 | 32.00 | 33.50 | 33.50 | 17,100 |
| 26 feb 2024 | 35.09 | 35.25 | 34.13 | 34.47 | 34.47 | 15,000 |
| 23 feb 2024 | 34.98 | 35.49 | 34.88 | 35.41 | 35.41 | 9,000 |
| 22 feb 2024 | 35.75 | 35.75 | 34.34 | 34.55 | 34.55 | 8,500 |
| 21 feb 2024 | 36.43 | 37.00 | 36.00 | 36.38 | 36.38 | 15,100 |
| 20 feb 2024 | 37.50 | 37.50 | 36.00 | 36.99 | 36.99 | 16,200 |
| 16 feb 2024 | 37.00 | 37.43 | 35.99 | 37.40 | 37.40 | 10,700 |
| 15 feb 2024 | 36.69 | 37.32 | 35.58 | 36.61 | 36.61 | 9,800 |
| 14 feb 2024 | 36.65 | 37.39 | 33.75 | 37.14 | 37.14 | 11,100 |
| 13 feb 2024 | 36.88 | 37.00 | 33.96 | 36.65 | 36.65 | 11,600 |
| 12 feb 2024 | 36.00 | 36.98 | 35.25 | 36.25 | 36.25 | 10,000 |
| 09 feb 2024 | 33.92 | 36.47 | 33.92 | 36.28 | 36.28 | 18,500 |
| 08 feb 2024 | 34.10 | 34.25 | 33.77 | 34.25 | 34.25 | 15,800 |
| 07 feb 2024 | 33.00 | 34.25 | 32.74 | 33.65 | 33.65 | 17,700 |
| 06 feb 2024 | 31.60 | 32.76 | 31.20 | 32.66 | 32.66 | 16,500 |
| 05 feb 2024 | 31.99 | 31.99 | 30.55 | 31.98 | 31.98 | 10,200 |
| 02 feb 2024 | 31.21 | 31.99 | 29.95 | 31.99 | 31.99 | 4,700 |
| 01 feb 2024 | 30.99 | 31.91 | 30.91 | 31.40 | 31.40 | 7,800 |
| 31 ene 2024 | 31.62 | 31.62 | 30.61 | 30.80 | 30.80 | 7,200 |
| 30 ene 2024 | 30.65 | 31.86 | 29.26 | 31.59 | 31.59 | 9,700 |
| 29 ene 2024 | 30.66 | 31.00 | 29.95 | 30.52 | 30.52 | 13,100 |
| 26 ene 2024 | 31.90 | 31.90 | 30.31 | 30.49 | 30.49 | 7,200 |
| 25 ene 2024 | 32.00 | 32.00 | 30.50 | 31.61 | 31.61 | 9,000 |
| 24 ene 2024 | 30.65 | 31.84 | 30.65 | 31.60 | 31.60 | 9,200 |
| 23 ene 2024 | 31.40 | 31.50 | 30.54 | 30.60 | 30.60 | 8,300 |
| 22 ene 2024 | 29.97 | 31.29 | 29.97 | 31.25 | 31.25 | 12,400 |
| 19 ene 2024 | 30.24 | 30.36 | 27.82 | 30.20 | 30.20 | 14,100 |
| 18 ene 2024 | 31.79 | 32.07 | 28.92 | 30.47 | 30.47 | 44,300 |
| 17 ene 2024 | 29.31 | 32.29 | 28.94 | 31.87 | 31.87 | 38,500 |
| 16 ene 2024 | 28.50 | 29.50 | 28.23 | 29.25 | 29.25 | 49,100 |
| 12 ene 2024 | 28.21 | 28.62 | 27.51 | 28.31 | 28.31 | 13,200 |
| 11 ene 2024 | 28.45 | 28.70 | 27.09 | 28.07 | 28.07 | 25,300 |
| 10 ene 2024 | 24.02 | 28.65 | 24.02 | 27.81 | 27.81 | 76,100 |
| 09 ene 2024 | 23.15 | 23.94 | 23.15 | 23.57 | 23.57 | 5,300 |
| 08 ene 2024 | 22.22 | 23.25 | 22.22 | 23.19 | 23.19 | 5,200 |
| 05 ene 2024 | 21.99 | 22.55 | 21.99 | 22.20 | 22.20 | 2,200 |
| 04 ene 2024 | 22.64 | 22.66 | 21.99 | 21.99 | 21.99 | 15,900 |
| 03 ene 2024 | 23.23 | 23.25 | 22.66 | 23.05 | 23.05 | 2,300 |
| 02 ene 2024 | 22.66 | 22.92 | 22.60 | 22.66 | 22.66 | 5,600 |
| 29 dic 2023 | 22.60 | 22.60 | 22.01 | 22.13 | 22.13 | 10,500 |
| 28 dic 2023 | 23.23 | 23.70 | 22.65 | 22.78 | 22.78 | 10,900 |
| 27 dic 2023 | 23.33 | 23.55 | 22.70 | 23.15 | 23.15 | 10,600 |
| 26 dic 2023 | 23.82 | 24.42 | 23.01 | 23.50 | 23.50 | 11,200 |
| 22 dic 2023 | 24.05 | 24.25 | 23.75 | 23.88 | 23.88 | 5,900 |
| 21 dic 2023 | 24.41 | 24.41 | 24.13 | 24.13 | 24.13 | 1,700 |
| 20 dic 2023 | 24.48 | 24.48 | 24.39 | 24.39 | 24.39 | 1,400 |
| 19 dic 2023 | 23.84 | 24.08 | 23.84 | 24.08 | 24.08 | 900 |
| 18 dic 2023 | 24.10 | 24.10 | 23.58 | 23.68 | 23.68 | 3,900 |
| 15 dic 2023 | 24.00 | 24.50 | 24.00 | 24.08 | 24.08 | 7,200 |
| 14 dic 2023 | 23.74 | 24.05 | 23.47 | 24.05 | 24.05 | 1,600 |
| 13 dic 2023 | 23.44 | 24.00 | 23.43 | 23.43 | 23.43 | 11,600 |
| 12 dic 2023 | 23.25 | 23.75 | 23.14 | 23.44 | 23.44 | 5,200 |
| 11 dic 2023 | 23.01 | 23.65 | 23.01 | 23.40 | 23.40 | 21,200 |
| 08 dic 2023 | 22.60 | 23.09 | 22.52 | 23.09 | 23.09 | 6,800 |
| 07 dic 2023 | 23.00 | 23.00 | 22.64 | 22.65 | 22.65 | 3,500 |
| 06 dic 2023 | 22.90 | 23.19 | 22.58 | 23.00 | 23.00 | 5,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.