Taylor Devices, Inc. (TAYD)
NASDAQ: TAYD · Real-Time Price · USD
47.53
-0.68 (-1.41%)
Dec 5, 2025, 4:00 PM EST - Market closed
Taylor Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.87 | 48.87 | 47.53 | 47.53 | 47.53 | -1.41% | 3,614 |
| Dec 4, 2025 | 48.45 | 49.01 | 48.21 | 48.21 | 48.21 | 0.54% | 2,488 |
| Dec 3, 2025 | 48.21 | 49.31 | 47.84 | 47.95 | 47.95 | 0.44% | 4,101 |
| Dec 1, 2025 | 49.50 | 49.50 | 47.74 | 47.74 | 47.74 | -4.10% | 3,183 |
| Nov 28, 2025 | 48.64 | 50.56 | 48.64 | 49.78 | 49.78 | 1.78% | 3,736 |
| Nov 26, 2025 | 49.75 | 49.75 | 48.91 | 48.91 | 48.91 | 0.41% | 3,861 |
| Nov 25, 2025 | 49.95 | 49.95 | 48.71 | 48.71 | 48.71 | -2.54% | 2,776 |
| Nov 24, 2025 | 49.99 | 49.99 | 49.00 | 49.98 | 49.98 | 2.59% | 2,377 |
| Nov 21, 2025 | 48.63 | 50.00 | 48.63 | 48.72 | 48.72 | 0.19% | 2,052 |
| Nov 20, 2025 | 48.00 | 48.63 | 47.19 | 48.63 | 48.63 | 1.50% | 3,122 |
| Nov 19, 2025 | 47.81 | 49.04 | 47.14 | 47.91 | 47.91 | 3.95% | 3,571 |
| Nov 18, 2025 | 47.03 | 47.03 | 46.09 | 46.09 | 46.09 | 2.83% | 3,335 |
| Nov 17, 2025 | 44.03 | 44.82 | 43.19 | 44.82 | 44.82 | 3.89% | 9,533 |
| Nov 14, 2025 | 44.15 | 44.15 | 43.14 | 43.14 | 43.14 | -4.39% | 3,892 |
| Nov 13, 2025 | 44.00 | 45.12 | 44.00 | 45.12 | 45.12 | 3.49% | 3,721 |
| Nov 12, 2025 | 48.90 | 50.05 | 43.50 | 43.60 | 43.60 | -12.89% | 19,643 |
| Nov 11, 2025 | 48.94 | 50.51 | 48.54 | 50.05 | 50.05 | 2.98% | 4,540 |
| Nov 10, 2025 | 46.99 | 48.63 | 46.99 | 48.60 | 48.60 | 4.52% | 3,531 |
| Nov 7, 2025 | 46.28 | 47.41 | 45.53 | 46.50 | 46.50 | -2.06% | 6,419 |
| Nov 6, 2025 | 46.72 | 47.56 | 46.14 | 47.48 | 47.48 | 3.06% | 4,843 |
| Nov 5, 2025 | 46.88 | 47.70 | 46.07 | 46.07 | 46.07 | 1.70% | 3,187 |
| Nov 4, 2025 | 43.21 | 45.89 | 43.21 | 45.30 | 45.30 | 0.15% | 6,938 |
| Nov 3, 2025 | 45.80 | 45.80 | 44.29 | 45.23 | 45.23 | -1.18% | 3,506 |
| Oct 31, 2025 | 45.37 | 45.77 | 44.34 | 45.77 | 45.77 | 2.95% | 2,949 |
| Oct 30, 2025 | 43.99 | 44.46 | 43.59 | 44.46 | 44.46 | 1.05% | 1,370 |
| Oct 29, 2025 | 43.75 | 44.00 | 43.30 | 44.00 | 44.00 | 0.57% | 2,234 |
| Oct 28, 2025 | 44.25 | 44.27 | 43.24 | 43.75 | 43.75 | -1.57% | 4,142 |
| Oct 27, 2025 | 45.83 | 45.83 | 44.45 | 44.45 | 44.45 | -1.98% | 2,153 |
| Oct 24, 2025 | 43.37 | 45.59 | 43.37 | 45.35 | 45.35 | 6.41% | 12,742 |
| Oct 23, 2025 | 40.76 | 42.77 | 40.50 | 42.62 | 42.62 | 2.65% | 18,968 |
| Oct 22, 2025 | 41.75 | 42.74 | 41.32 | 41.52 | 41.52 | -1.05% | 4,752 |
| Oct 21, 2025 | 42.00 | 42.54 | 41.61 | 41.96 | 41.96 | -0.52% | 5,560 |
| Oct 20, 2025 | 42.96 | 42.96 | 41.86 | 42.18 | 42.18 | -0.64% | 3,867 |
| Oct 17, 2025 | 41.89 | 42.45 | 40.50 | 42.45 | 42.45 | 2.83% | 11,576 |
| Oct 16, 2025 | 42.70 | 42.70 | 41.28 | 41.28 | 41.28 | -4.00% | 7,524 |
| Oct 15, 2025 | 43.56 | 43.56 | 42.51 | 43.00 | 43.00 | 0.75% | 8,624 |
| Oct 14, 2025 | 42.68 | 43.61 | 42.36 | 42.68 | 42.68 | - | 3,865 |
| Oct 13, 2025 | 43.21 | 43.43 | 42.66 | 42.68 | 42.68 | 0.71% | 3,344 |
| Oct 10, 2025 | 43.37 | 43.37 | 42.38 | 42.38 | 42.38 | -2.10% | 4,921 |
| Oct 9, 2025 | 42.47 | 43.48 | 42.26 | 43.29 | 43.29 | 2.83% | 7,532 |
| Oct 8, 2025 | 43.30 | 43.30 | 41.50 | 42.10 | 42.10 | -3.20% | 13,641 |
| Oct 7, 2025 | 43.23 | 43.49 | 41.11 | 43.49 | 43.49 | 1.20% | 8,456 |
| Oct 6, 2025 | 41.99 | 43.20 | 41.85 | 42.98 | 42.98 | 1.43% | 28,558 |
| Oct 3, 2025 | 45.19 | 45.19 | 42.02 | 42.37 | 42.37 | -6.14% | 19,421 |
| Oct 2, 2025 | 46.29 | 46.60 | 44.95 | 45.14 | 45.14 | -3.01% | 21,887 |
| Oct 1, 2025 | 47.66 | 47.66 | 44.42 | 46.54 | 46.54 | -5.14% | 31,356 |
| Sep 30, 2025 | 48.28 | 49.36 | 48.28 | 49.06 | 49.06 | 0.39% | 5,945 |
| Sep 29, 2025 | 51.75 | 51.75 | 47.99 | 48.87 | 48.87 | -1.59% | 4,540 |
| Sep 26, 2025 | 47.00 | 49.66 | 47.00 | 49.66 | 49.66 | 1.95% | 5,601 |
| Sep 25, 2025 | 48.63 | 48.71 | 46.54 | 48.71 | 48.71 | 2.35% | 6,473 |
| Sep 24, 2025 | 48.87 | 48.87 | 47.59 | 47.59 | 47.59 | -3.25% | 2,225 |
| Sep 23, 2025 | 51.75 | 51.75 | 47.27 | 49.19 | 49.19 | -5.28% | 8,774 |
| Sep 22, 2025 | 46.89 | 51.93 | 45.25 | 51.93 | 51.93 | 11.65% | 29,052 |
| Sep 19, 2025 | 47.71 | 47.71 | 46.50 | 46.51 | 46.51 | -1.57% | 11,344 |
| Sep 18, 2025 | 47.68 | 47.75 | 46.77 | 47.25 | 47.25 | 0.53% | 33,725 |
| Sep 17, 2025 | 48.21 | 48.30 | 47.00 | 47.00 | 47.00 | -0.02% | 2,956 |
| Sep 16, 2025 | 48.46 | 48.61 | 47.01 | 47.01 | 47.01 | -0.13% | 2,414 |
| Sep 15, 2025 | 46.83 | 47.57 | 44.00 | 47.07 | 47.07 | -0.49% | 5,051 |
| Sep 12, 2025 | 48.37 | 48.37 | 46.97 | 47.30 | 47.30 | -0.55% | 6,902 |
| Sep 11, 2025 | 46.46 | 48.24 | 45.47 | 47.56 | 47.56 | 3.98% | 8,303 |
| Sep 10, 2025 | 46.70 | 46.73 | 45.74 | 45.74 | 45.74 | -2.14% | 2,770 |
| Sep 9, 2025 | 46.75 | 47.83 | 46.10 | 46.74 | 46.74 | -2.12% | 39,069 |
| Sep 8, 2025 | 47.66 | 47.78 | 47.44 | 47.75 | 47.75 | -0.33% | 2,319 |
| Sep 5, 2025 | 49.42 | 49.42 | 47.57 | 47.91 | 47.91 | -2.82% | 4,508 |
| Sep 4, 2025 | 48.81 | 49.30 | 48.70 | 49.30 | 49.30 | 0.84% | 3,433 |
| Sep 3, 2025 | 50.04 | 50.50 | 46.99 | 48.89 | 48.89 | -3.74% | 11,246 |
| Sep 2, 2025 | 48.99 | 50.95 | 48.99 | 50.79 | 50.79 | 3.65% | 10,274 |
| Aug 29, 2025 | 48.93 | 49.00 | 48.11 | 49.00 | 49.00 | 1.11% | 7,933 |
| Aug 28, 2025 | 48.02 | 48.65 | 47.00 | 48.46 | 48.46 | 0.92% | 5,831 |
| Aug 27, 2025 | 50.90 | 53.73 | 47.17 | 48.02 | 48.02 | -6.56% | 7,316 |
| Aug 26, 2025 | 47.99 | 51.39 | 46.09 | 51.39 | 51.39 | 12.16% | 19,724 |
| Aug 25, 2025 | 47.35 | 47.99 | 45.74 | 45.82 | 45.82 | -3.22% | 12,575 |
| Aug 22, 2025 | 46.59 | 47.50 | 45.80 | 47.35 | 47.35 | 5.30% | 7,087 |
| Aug 21, 2025 | 44.15 | 46.00 | 44.15 | 44.96 | 44.96 | 1.95% | 9,243 |
| Aug 20, 2025 | 44.84 | 45.09 | 44.10 | 44.10 | 44.10 | -2.00% | 5,118 |
| Aug 19, 2025 | 44.39 | 45.00 | 43.28 | 45.00 | 45.00 | 0.33% | 13,218 |
| Aug 18, 2025 | 43.92 | 46.60 | 43.92 | 44.85 | 44.85 | 5.36% | 15,350 |
| Aug 15, 2025 | 45.02 | 51.49 | 42.41 | 42.57 | 42.57 | -0.82% | 62,005 |
| Aug 14, 2025 | 44.00 | 44.00 | 42.05 | 42.92 | 42.92 | 0.70% | 14,967 |
| Aug 13, 2025 | 43.15 | 43.36 | 42.34 | 42.62 | 42.62 | -2.38% | 11,164 |
| Aug 12, 2025 | 44.38 | 44.51 | 42.65 | 43.66 | 43.66 | -1.56% | 14,695 |
| Aug 11, 2025 | 45.33 | 45.33 | 44.35 | 44.35 | 44.35 | 0.53% | 2,446 |
| Aug 8, 2025 | 44.25 | 44.59 | 43.00 | 44.12 | 44.12 | -1.04% | 2,602 |
| Aug 7, 2025 | 45.03 | 45.03 | 43.50 | 44.58 | 44.58 | -1.33% | 4,891 |
| Aug 6, 2025 | 44.08 | 45.61 | 44.08 | 45.18 | 45.18 | 2.03% | 6,333 |
| Aug 5, 2025 | 45.27 | 45.96 | 43.54 | 44.28 | 44.28 | -1.56% | 8,280 |
| Aug 4, 2025 | 44.78 | 45.72 | 44.50 | 44.98 | 44.98 | 1.35% | 2,912 |
| Aug 1, 2025 | 45.44 | 45.44 | 43.64 | 44.38 | 44.38 | -1.60% | 4,175 |
| Jul 31, 2025 | 46.61 | 46.67 | 44.14 | 45.10 | 45.10 | -2.80% | 6,039 |
| Jul 30, 2025 | 46.31 | 47.20 | 46.31 | 46.40 | 46.40 | 0.85% | 3,723 |
| Jul 29, 2025 | 45.79 | 47.46 | 45.21 | 46.01 | 46.01 | 1.19% | 9,626 |
| Jul 28, 2025 | 44.68 | 46.38 | 44.63 | 45.47 | 45.47 | -2.28% | 9,024 |
| Jul 25, 2025 | 45.52 | 46.53 | 45.35 | 46.53 | 46.53 | 1.17% | 4,562 |
| Jul 24, 2025 | 46.86 | 47.18 | 43.96 | 45.99 | 45.99 | -3.58% | 22,817 |
| Jul 23, 2025 | 47.22 | 47.70 | 47.22 | 47.70 | 47.70 | 2.34% | 3,298 |
| Jul 22, 2025 | 45.73 | 47.47 | 45.51 | 46.61 | 46.61 | 3.10% | 8,837 |
| Jul 21, 2025 | 44.92 | 46.49 | 44.50 | 45.21 | 45.21 | 1.89% | 5,076 |
| Jul 18, 2025 | 45.05 | 45.81 | 44.37 | 44.37 | 44.37 | -2.20% | 5,048 |
| Jul 17, 2025 | 46.10 | 46.53 | 44.28 | 45.37 | 45.37 | -1.33% | 18,266 |
| Jul 16, 2025 | 45.55 | 46.70 | 45.55 | 45.98 | 45.98 | 1.37% | 5,176 |