Taylor Devices I Rg
TAYD
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
10/16/2026 - 02:00:00
Bid
10/15/2026 - 21:59:53
Bid
Volume 		Ask
10/15/2026 - 21:59:53
Ask
Volume
54.08
-0.56 ( -1.02% )
53.68
100
54.11
300
More information

History data

Date Local exchange time Volume Price
10/16/2026 02:00 � 54.08
10/15/2026 23:20 � 54.08
10/15/2026 23:01 4 53.60
10/15/2026 23:00 1 53.65
10/15/2026 22:59 16 54.30
10/15/2026 22:59 1 54.30
10/15/2026 22:58 1 54.30
10/15/2026 22:58 1 54.30
10/15/2026 22:58 1 54.29
10/15/2026 22:58 1 54.29
10/15/2026 22:58 1 54.30
10/15/2026 22:58 7 54.22
10/15/2026 22:58 31 54.22
10/15/2026 22:58 2 54.22
10/15/2026 22:57 1 54.20
10/15/2026 22:57 1 54.20
10/15/2026 22:57 1 54.15
10/15/2026 22:57 12 54.25
10/15/2026 22:57 18 54.25
10/15/2026 22:57 20 54.25
10/15/2026 22:57 4 54.25
10/15/2026 22:57 6 54.25
10/15/2026 22:56 1 54.25
10/15/2026 22:56 2 54.25
10/15/2026 22:56 2 54.25
10/15/2026 22:56 2 54.25
10/15/2026 22:55 1 54.30
10/15/2026 22:55 1 54.30
10/15/2026 22:54 1 54.20
10/15/2026 22:53 1 54.25
10/15/2026 22:53 1 54.30
10/15/2026 22:53 1 54.25
10/15/2026 22:53 1 54.23
10/15/2026 22:52 4 54.30
10/15/2026 22:52 3 54.30
10/15/2026 22:52 3 54.30
10/15/2026 22:52 1 54.25
10/15/2026 22:52 1 54.20
10/15/2026 22:52 1 54.30
10/15/2026 22:52 1 54.20
10/15/2026 22:51 1 54.20
10/15/2026 22:51 1 54.05
10/15/2026 22:51 1 54.10
10/15/2026 22:51 1 54.00
10/15/2026 22:50 1 54.05
10/15/2026 22:50 1 54.05
10/15/2026 22:50 1 54.06
10/15/2026 22:50 1 54.08
10/15/2026 22:50 1 54.08
10/15/2026 22:50 2 54.13
10/15/2026 22:50 1 54.14
10/15/2026 22:50 1 54.13
10/15/2026 22:50 1 54.13
10/15/2026 22:50 1 54.13
10/15/2026 22:49 6 54.30
10/15/2026 22:49 6 54.30
10/15/2026 22:49 1 54.15
10/15/2026 22:48 1 54.13
10/15/2026 22:48 1 54.13
10/15/2026 22:47 1 54.15
10/15/2026 22:47 1 54.25
10/15/2026 22:47 14 54.89
10/15/2026 22:47 1 54.89
10/15/2026 22:47 1 54.89
10/15/2026 22:47 1 54.89
10/15/2026 22:45 1 54.80
10/15/2026 22:37 1 54.12
10/15/2026 22:37 34 54.36
10/15/2026 22:37 14 54.36
10/15/2026 22:37 22 54.52
10/15/2026 22:37 1 54.11
10/15/2026 22:37 11 53.68
10/15/2026 22:30 � 54.08
10/15/2026 22:00 � 54.08
10/15/2026 22:00 1669 54.08
10/15/2026 21:59 23 53.93
10/15/2026 21:59 13 53.93
10/15/2026 21:59 100 53.89
10/15/2026 21:59 48 53.69
10/15/2026 21:59 101 53.72
10/15/2026 21:59 61 53.87
10/15/2026 21:59 100 53.88
10/15/2026 21:59 100 53.895
10/15/2026 21:59 1 54.00
10/15/2026 21:59 1 54.00
10/15/2026 21:59 1 53.98
10/15/2026 21:59 1 53.98
10/15/2026 21:59 2 53.98
10/15/2026 21:59 2 53.98
10/15/2026 21:59 1 53.98
10/15/2026 21:59 1 54.00
10/15/2026 21:59 58 53.98
10/15/2026 21:59 2 53.895
10/15/2026 21:59 1 53.895
10/15/2026 21:59 37 53.87
10/15/2026 21:59 15 53.87
10/15/2026 21:59 4 53.87
10/15/2026 21:59 25 53.99
10/15/2026 21:59 5 53.99
10/15/2026 21:59 56 53.88
10/15/2026 21:58 100 53.88
10/15/2026 21:58 23 53.93
10/15/2026 21:58 17 53.94
10/15/2026 21:58 17 53.96
10/15/2026 21:58 10 54.025
10/15/2026 21:58 8 54.025
10/15/2026 21:58 4 53.93
10/15/2026 21:58 8 54.025
10/15/2026 21:58 2 54.025
10/15/2026 21:58 16 54.05
10/15/2026 21:57 63 53.92
10/15/2026 21:56 1 53.90
10/15/2026 21:56 1 53.93
10/15/2026 21:56 3 54.01
10/15/2026 21:56 2 54.01
10/15/2026 21:56 1 54.04
10/15/2026 21:56 4 54.05
10/15/2026 21:56 80 54.06
10/15/2026 21:55 28 54.00
10/15/2026 21:55 51 54.00
10/15/2026 21:55 4 53.88
10/15/2026 21:55 1 54.00
10/15/2026 21:54 50 54.00
10/15/2026 21:54 1 53.95
10/15/2026 21:54 3 53.95
10/15/2026 21:54 11 53.89
10/15/2026 21:54 2 53.89
10/15/2026 21:54 13 53.95
10/15/2026 21:54 1 53.96
10/15/2026 21:54 9 53.96
10/15/2026 21:54 18 54.12
10/15/2026 21:54 3 54.12
10/15/2026 21:54 25 54.12
10/15/2026 21:54 3 54.12
10/15/2026 21:54 3 54.12
10/15/2026 21:54 3 54.12
10/15/2026 21:54 3 54.12
10/15/2026 21:54 3 54.12
10/15/2026 21:54 3 54.12
10/15/2026 21:54 3 54.12
10/15/2026 21:54 3 54.12
10/15/2026 21:54 3 54.12
10/15/2026 21:54 3 54.12
10/15/2026 21:54 3 54.12
10/15/2026 21:54 3 54.12
10/15/2026 21:54 3 54.12
10/15/2026 21:54 3 54.12
10/15/2026 21:54 3 54.12
10/15/2026 21:54 3 54.12
10/15/2026 21:54 3 54.12
10/15/2026 21:54 3 54.12
10/15/2026 21:54 6 54.12
10/15/2026 21:54 1 54.20
10/15/2026 21:54 1 54.21
10/15/2026 21:53 15 54.25
10/15/2026 21:53 11 54.22
10/15/2026 21:52 1 54.26
10/15/2026 21:43 3 54.265
10/15/2026 21:43 2 54.265
10/15/2026 21:35 1 54.18
10/15/2026 21:35 1 54.17
10/15/2026 21:35 4 54.11
10/15/2026 21:35 1 54.21
10/15/2026 21:33 1 54.285
10/15/2026 21:33 1 54.20
10/15/2026 21:20 4 54.28
10/15/2026 21:16 94 54.19
10/15/2026 21:16 6 54.19
10/15/2026 21:16 12 54.11
10/15/2026 21:10 1 54.07
10/15/2026 21:10 1 54.06
10/15/2026 21:01 1 54.02
10/15/2026 20:45 7 54.08
10/15/2026 20:45 5 54.03
10/15/2026 20:35 1 54.03
10/15/2026 20:30 10 54.00
10/15/2026 20:19 10 53.96
10/15/2026 20:19 10 53.97
10/15/2026 20:19 10 53.99
10/15/2026 20:05 12 54.00
10/15/2026 20:04 1 53.98
10/15/2026 20:01 12 54.02
10/15/2026 20:01 2 54.02
10/15/2026 19:56 12 54.10
10/15/2026 19:56 12 54.10
10/15/2026 19:52 1 54.06
10/15/2026 19:42 2 54.03
10/15/2026 19:40 1 54.00
10/15/2026 19:39 1 53.99
10/15/2026 19:39 1 53.99
10/15/2026 19:39 1 53.99
10/15/2026 19:38 1 54.00
10/15/2026 19:38 1 54.02
10/15/2026 19:38 1 54.02
10/15/2026 19:38 1 54.02
10/15/2026 19:38 1 54.02
10/15/2026 19:38 1 54.02
10/15/2026 19:38 1 54.02
10/15/2026 19:38 1 54.02
10/15/2026 19:38 1 54.02
10/15/2026 19:38 1 54.02
10/15/2026 19:38 1 54.02
10/15/2026 19:38 1 54.02
10/15/2026 19:38 1 54.02
10/15/2026 19:38 1 54.02
10/15/2026 19:38 1 54.02
10/15/2026 19:38 1 54.02
10/15/2026 19:38 1 54.02
10/15/2026 19:38 1 54.02
10/15/2026 19:38 1 54.02
10/15/2026 19:38 1 54.02
10/15/2026 19:38 1 54.02
10/15/2026 19:38 1 54.02
10/15/2026 19:38 1 54.02
10/15/2026 19:38 1 54.02
10/15/2026 19:38 1 54.02
10/15/2026 19:37 4 54.02
10/15/2026 19:37 1 54.12
10/15/2026 19:37 5 54.12
10/15/2026 19:37 9 54.06
10/15/2026 19:37 7 54.20
10/15/2026 19:37 7 54.19
10/15/2026 19:37 6 54.15
10/15/2026 19:37 96 54.19
10/15/2026 19:37 3 54.20
10/15/2026 19:37 1 54.31
10/15/2026 19:37 3 54.31
10/15/2026 19:37 3 54.32
10/15/2026 19:37 3 54.33
10/15/2026 19:37 3 54.34
10/15/2026 19:36 1 54.31
10/15/2026 19:34 70 54.23
10/15/2026 19:34 5 54.23
10/15/2026 19:34 4 54.23
10/15/2026 19:34 40 54.24
10/15/2026 19:34 40 54.25
10/15/2026 19:34 2 54.28
10/15/2026 19:34 39 54.28
10/15/2026 19:28 1 54.28
10/15/2026 19:27 10 54.59
10/15/2026 19:12 2 54.65
10/15/2026 19:12 13 54.63
10/15/2026 18:59 2 54.25
10/15/2026 18:54 1 53.95
10/15/2026 18:47 10 54.44
10/15/2026 18:30 6 54.46
10/15/2026 18:30 1 54.46
10/15/2026 18:29 2 54.46
10/15/2026 18:29 3 54.35
10/15/2026 18:20 150 54.00
10/15/2026 18:20 300 54.00
10/15/2026 18:19 1 53.79
10/15/2026 17:53 1 53.90
10/15/2026 17:29 4 54.17
10/15/2026 17:28 1 54.20
10/15/2026 17:28 3 54.20
10/15/2026 17:27 1 54.06
10/15/2026 17:26 1 54.25
10/15/2026 17:26 1 54.30
10/15/2026 17:26 1 54.17
10/15/2026 17:24 10 54.37
10/15/2026 17:24 1 54.37
10/15/2026 17:24 9 54.37
10/15/2026 17:14 4 54.365
10/15/2026 17:05 2 54.36
10/15/2026 17:05 4 54.38
10/15/2026 17:05 2 54.38
10/15/2026 17:03 2 54.39
10/15/2026 17:01 14 54.39
10/15/2026 17:01 1 54.43
10/15/2026 17:00 20 54.68
10/15/2026 16:59 2 54.61
10/15/2026 16:49 4 54.415
10/15/2026 16:46 2 54.52
10/15/2026 16:46 20 54.54
10/15/2026 16:46 1 54.54
10/15/2026 16:42 20 54.37
10/15/2026 16:42 100 54.37
10/15/2026 16:40 11 54.22
10/15/2026 16:40 1 54.22
10/15/2026 16:37 1 54.10
10/15/2026 16:34 2 54.34
10/15/2026 16:34 3 54.27
10/15/2026 16:34 2 54.21
10/15/2026 16:31 10 54.21
10/15/2026 16:29 50 54.15
10/15/2026 16:28 2 54.17
10/15/2026 16:28 1 54.07
10/15/2026 16:28 3 53.72
10/15/2026 16:22 5 54.09
10/15/2026 16:17 5 54.15
10/15/2026 16:17 29 54.06
10/15/2026 16:15 2 54.56
10/15/2026 16:10 1 54.38
10/15/2026 16:10 8 54.38
10/15/2026 16:10 3 54.38
10/15/2026 16:10 3 54.60
10/15/2026 16:08 1 54.36
10/15/2026 16:08 3 54.84
10/15/2026 16:00 14 54.67
10/15/2026 15:56 20 54.39
10/15/2026 15:32 5 54.26
10/15/2026 15:32 1 54.26
10/15/2026 15:30 4 54.64
10/15/2026 15:30 11 54.64
10/15/2026 15:30 4 54.65
10/15/2026 15:30 50 54.65
10/15/2026 15:30 15 54.65
10/15/2026 15:30 15 54.65
10/15/2026 15:30 15 54.65
10/15/2026 15:30 1 54.65
10/15/2026 15:30 3 55.61
10/15/2026 15:30 99 54.64
10/15/2026 15:29 5 54.56
10/15/2026 15:29 1 54.55
10/15/2026 15:29 1 54.54
10/15/2026 15:28 1 54.51
10/15/2026 15:28 1 54.41