Taylor Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.34	58.20	55.02	56.41	56.41	-1.24%	43,671
Apr 27, 2026	58.06	58.46	56.73	57.12	57.12	-1.50%	37,464
Apr 24, 2026	58.37	59.47	56.10	57.99	57.99	-0.02%	68,503
Apr 23, 2026	58.56	59.99	58.00	58.00	58.00	-0.80%	23,958
Apr 22, 2026	59.34	59.95	57.75	58.47	58.47	-0.56%	39,506
Apr 21, 2026	56.50	59.50	56.50	58.80	58.80	3.87%	28,922
Apr 20, 2026	56.43	57.31	55.87	56.61	56.61	0.32%	31,146
Apr 17, 2026	55.21	57.46	54.20	56.43	56.43	4.21%	52,880
Apr 16, 2026	54.72	55.50	53.70	54.15	54.15	-1.04%	43,660
Apr 15, 2026	51.51	55.19	51.50	54.72	54.72	8.23%	56,932
Apr 14, 2026	52.53	53.01	49.22	50.56	50.56	-3.71%	90,390
Apr 13, 2026	51.50	53.00	51.21	52.51	52.51	2.36%	24,724
Apr 10, 2026	52.39	53.45	51.30	51.30	51.30	-2.68%	36,095
Apr 9, 2026	52.67	54.00	49.89	52.71	52.71	-	44,419
Apr 8, 2026	49.74	53.49	49.17	52.71	52.71	5.95%	67,892
Apr 7, 2026	50.10	51.25	48.54	49.75	49.75	-1.60%	58,075
Apr 6, 2026	53.92	54.24	49.70	50.56	50.56	-12.02%	232,169
Apr 2, 2026	56.28	57.99	55.26	57.47	57.47	-0.02%	106,238
Apr 1, 2026	57.50	59.55	55.04	57.48	57.48	0.84%	52,915
Mar 31, 2026	66.41	66.41	56.90	57.00	57.00	-20.93%	160,756
Mar 30, 2026	75.78	75.78	72.09	72.09	72.09	-3.71%	93,029
Mar 27, 2026	75.69	76.63	74.03	74.87	74.87	-0.19%	24,650
Mar 26, 2026	78.00	79.90	74.40	75.01	75.01	-6.12%	40,332
Mar 25, 2026	78.34	80.58	77.29	79.90	79.90	2.23%	27,167
Mar 24, 2026	73.61	79.71	72.18	78.16	78.16	5.95%	34,633
Mar 23, 2026	70.48	74.68	70.06	73.77	73.77	5.34%	34,711
Mar 20, 2026	72.33	72.86	68.20	70.03	70.03	-3.25%	42,044
Mar 19, 2026	69.15	72.82	68.26	72.38	72.38	4.29%	29,423
Mar 18, 2026	72.75	75.34	69.00	69.40	69.40	-5.69%	31,461
Mar 17, 2026	75.51	79.10	73.12	73.59	73.59	-2.56%	48,991
Mar 16, 2026	74.45	77.50	74.11	75.52	75.52	1.44%	35,073
Mar 13, 2026	75.92	78.57	73.36	74.45	74.45	-2.81%	44,106
Mar 12, 2026	79.47	79.47	73.10	76.60	76.60	-5.14%	46,599
Mar 11, 2026	83.87	84.00	79.77	80.75	80.75	-2.72%	26,495
Mar 10, 2026	83.94	86.75	81.93	83.01	83.01	-0.55%	44,265
Mar 9, 2026	80.79	83.47	77.89	83.47	83.47	1.19%	42,351
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%	31,305
Mar 4, 2026	89.22	89.99	87.00	89.18	89.18	1.25%	27,527
Mar 3, 2026	87.52	88.31	82.77	88.08	88.08	0.48%	47,055
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%	43,186
Feb 26, 2026	85.99	85.99	78.85	84.17	84.17	-0.94%	49,849
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%	60,620
Feb 20, 2026	84.82	90.00	84.82	89.95	89.95	6.70%	63,879
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%	106,223
Feb 17, 2026	79.53	85.25	77.61	84.71	84.71	8.12%	111,017
Feb 13, 2026	78.33	80.24	75.50	78.35	78.35	-0.09%	36,412
Feb 12, 2026	81.98	81.98	77.70	78.42	78.42	-4.21%	40,558
Feb 11, 2026	83.55	83.55	76.49	81.87	81.87	-2.01%	42,899
Feb 10, 2026	83.00	85.00	81.58	83.55	83.55	-0.05%	51,714
Feb 9, 2026	81.48	86.00	81.48	83.59	83.59	4.36%	81,209
Feb 6, 2026	78.74	81.50	78.50	80.10	80.10	1.68%	95,745
Feb 5, 2026	78.00	82.07	77.47	78.78	78.78	0.77%	52,640
Feb 4, 2026	80.00	80.00	76.63	78.18	78.18	-1.35%	48,560
Feb 3, 2026	75.97	80.00	75.97	79.25	79.25	6.79%	58,669
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%	20,948
Jan 29, 2026	71.15	72.09	69.31	72.09	72.09	0.92%	23,220
Jan 28, 2026	72.90	73.76	71.43	71.43	71.43	-1.48%	27,517
Jan 27, 2026	71.35	73.65	71.35	72.50	72.50	1.00%	30,674
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%	30,268
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%	36,883
Jan 16, 2026	72.82	75.00	72.75	74.48	74.48	2.77%	58,220
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%	59,574
Jan 13, 2026	69.95	73.20	69.54	71.98	71.98	4.47%	52,289
Jan 12, 2026	67.93	69.87	66.40	68.90	68.90	1.01%	43,249
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%	22,394
Jan 7, 2026	64.54	67.95	64.27	67.42	67.42	4.32%	27,674
Jan 6, 2026	67.43	67.50	63.81	64.63	64.63	-4.32%	28,868
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%	50,187
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%	5,147
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%	12,566
Dec 22, 2025	58.59	59.35	57.80	59.35	59.35	4.10%	8,230
Dec 19, 2025	59.74	59.74	57.01	57.01	57.01	-3.36%	4,983
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