Taylor Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	80.79	82.18	77.89	81.11	-	-1.68%	32,153
Mar 6, 2026	85.01	85.40	81.68	82.49	82.49	-4.97%	31,494
Mar 5, 2026	88.63	88.63	84.01	86.80	86.80	-2.67%	31,299
Mar 4, 2026	89.22	89.99	87.00	89.18	89.18	1.25%	27,525
Mar 3, 2026	87.52	88.31	82.77	88.08	88.08	0.48%	46,942
Mar 2, 2026	87.74	89.62	86.63	87.66	87.66	-0.09%	36,014
Feb 27, 2026	83.02	88.29	83.02	87.74	87.74	4.24%	43,076
Feb 26, 2026	85.99	85.99	78.85	84.17	84.17	-0.94%	49,848
Feb 25, 2026	88.44	88.44	82.44	84.97	84.97	-3.92%	71,666
Feb 24, 2026	88.08	89.90	86.24	88.44	88.44	1.66%	65,833
Feb 23, 2026	90.00	90.00	84.65	87.00	87.00	-3.28%	60,610
Feb 20, 2026	84.82	90.00	84.82	89.95	89.95	6.70%	63,797
Feb 19, 2026	87.00	87.99	83.26	84.30	84.30	-3.39%	45,292
Feb 18, 2026	86.00	90.37	86.00	87.26	87.26	3.01%	106,113
Feb 17, 2026	79.53	85.25	77.61	84.71	84.71	8.12%	110,895
Feb 13, 2026	78.33	80.24	75.50	78.35	78.35	-0.09%	36,410
Feb 12, 2026	81.98	81.98	77.70	78.42	78.42	-4.21%	40,494
Feb 11, 2026	83.55	83.55	76.49	81.87	81.87	-2.01%	42,890
Feb 10, 2026	83.00	85.00	81.58	83.55	83.55	-0.05%	51,574
Feb 9, 2026	81.48	86.00	81.48	83.59	83.59	4.36%	81,191
Feb 6, 2026	78.74	81.50	78.50	80.10	80.10	1.68%	95,740
Feb 5, 2026	78.00	82.07	77.47	78.78	78.78	0.77%	52,618
Feb 4, 2026	80.00	80.00	76.63	78.18	78.18	-1.35%	48,555
Feb 3, 2026	75.97	80.00	75.97	79.25	79.25	6.79%	58,567
Feb 2, 2026	73.11	77.26	73.11	74.21	74.21	2.02%	59,222
Jan 30, 2026	72.44	73.25	70.88	72.74	72.74	0.90%	20,943
Jan 29, 2026	71.15	72.09	69.31	72.09	72.09	0.92%	21,341
Jan 28, 2026	72.90	73.76	71.43	71.43	71.43	-1.48%	27,516
Jan 27, 2026	71.35	73.65	71.35	72.50	72.50	1.00%	30,622
Jan 26, 2026	72.14	73.52	71.50	71.78	71.78	0.43%	26,675
Jan 23, 2026	71.05	72.85	70.64	71.47	71.47	-0.15%	30,254
Jan 22, 2026	72.90	73.94	71.40	71.58	71.58	-1.82%	18,424
Jan 21, 2026	73.07	74.69	71.88	72.91	72.91	-0.12%	23,227
Jan 20, 2026	74.36	74.50	71.05	73.00	73.00	-1.99%	36,861
Jan 16, 2026	72.82	75.00	72.75	74.48	74.48	2.77%	58,214
Jan 15, 2026	74.00	74.00	72.33	72.47	72.47	-1.24%	21,274
Jan 14, 2026	72.74	74.00	71.30	73.38	73.38	1.94%	59,405
Jan 13, 2026	69.95	73.20	69.54	71.98	71.98	4.47%	52,228
Jan 12, 2026	67.93	69.87	66.40	68.90	68.90	1.01%	43,248
Jan 9, 2026	68.42	68.43	67.69	68.21	68.21	0.13%	12,018
Jan 8, 2026	67.96	68.25	66.22	68.12	68.12	1.04%	22,294
Jan 7, 2026	64.54	67.95	64.27	67.42	67.42	4.32%	27,673
Jan 6, 2026	67.43	67.50	63.81	64.63	64.63	-4.32%	28,852
Jan 5, 2026	65.00	68.94	64.91	67.55	67.55	5.14%	82,149
Jan 2, 2026	59.47	64.25	59.18	64.25	64.25	9.90%	50,183
Dec 31, 2025	62.98	62.98	56.80	58.46	58.46	-7.21%	15,619
Dec 30, 2025	61.37	63.24	60.05	63.00	63.00	2.22%	21,038
Dec 29, 2025	60.69	61.63	60.47	61.63	61.63	0.44%	4,843
Dec 26, 2025	62.00	62.00	58.58	61.36	61.36	-0.62%	20,648
Dec 24, 2025	61.66	61.74	61.02	61.74	61.74	-0.42%	1,546
Dec 23, 2025	59.38	62.00	59.38	62.00	62.00	4.47%	12,561
Dec 22, 2025	58.59	59.35	57.80	59.35	59.35	4.10%	8,190
Dec 19, 2025	59.74	59.74	57.01	57.01	57.01	-3.36%	4,982
Dec 18, 2025	59.57	59.57	57.92	58.99	58.99	2.06%	6,504
Dec 17, 2025	58.61	58.95	55.32	57.80	57.80	-1.04%	11,741
Dec 16, 2025	57.56	58.59	56.21	58.41	58.41	1.67%	13,790
Dec 15, 2025	55.82	57.98	55.50	57.45	57.45	5.41%	18,670
Dec 12, 2025	50.72	56.49	50.72	54.50	54.50	6.07%	14,449
Dec 11, 2025	50.60	51.51	50.60	51.38	51.38	2.80%	4,537
Dec 10, 2025	49.72	51.90	48.75	49.98	49.98	0.06%	3,852
Dec 9, 2025	47.86	52.00	47.86	49.95	49.95	2.99%	9,221
Dec 8, 2025	47.65	49.46	47.65	48.50	48.50	2.04%	3,098
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%	3,743
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%	2,676
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