Taylor Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	58.06	62.42	58.06	62.26	62.26	6.94%	412,849
Jun 25, 2026	57.97	59.53	57.43	58.22	58.22	1.20%	32,043
Jun 24, 2026	58.32	58.72	57.53	57.53	57.53	-2.31%	27,927
Jun 23, 2026	58.36	59.06	57.32	58.89	58.89	-0.98%	21,265
Jun 22, 2026	55.37	62.27	55.33	59.47	59.47	7.68%	129,971
Jun 18, 2026	53.65	55.37	53.65	55.23	55.23	3.06%	23,935
Jun 17, 2026	53.30	53.95	52.92	53.59	53.59	-0.87%	13,745
Jun 16, 2026	53.33	54.76	53.33	54.06	54.06	1.37%	14,613
Jun 15, 2026	55.00	55.44	53.33	53.33	53.33	-1.57%	17,019
Jun 12, 2026	55.01	56.40	53.76	54.18	54.18	-0.50%	22,490
Jun 11, 2026	55.51	55.65	53.66	54.45	54.45	-0.58%	31,694
Jun 10, 2026	55.00	55.55	54.38	54.77	54.77	-0.07%	16,767
Jun 9, 2026	55.00	55.20	54.00	54.81	54.81	-	17,544
Jun 8, 2026	53.49	55.32	53.23	54.81	54.81	3.36%	20,018
Jun 5, 2026	53.00	54.63	52.46	53.03	53.03	0.88%	20,947
Jun 4, 2026	53.23	54.67	52.57	52.57	52.57	-0.02%	17,759
Jun 3, 2026	53.43	53.87	52.55	52.58	52.58	-1.55%	9,894
Jun 2, 2026	53.35	54.91	53.35	53.41	53.41	0.62%	12,157
Jun 1, 2026	52.02	53.57	52.00	53.08	53.08	4.08%	17,432
May 29, 2026	53.69	53.69	50.94	51.00	51.00	-5.03%	24,702
May 28, 2026	53.53	54.48	53.00	53.70	53.70	1.32%	26,349
May 27, 2026	53.33	53.33	52.41	53.00	53.00	1.16%	14,660
May 26, 2026	52.00	54.40	51.29	52.39	52.39	1.32%	31,345
May 22, 2026	50.52	51.76	50.18	51.71	51.71	3.19%	22,731
May 21, 2026	50.62	51.07	49.58	50.11	50.11	-1.98%	18,599
May 20, 2026	50.15	51.97	49.54	51.12	51.12	1.89%	16,947
May 19, 2026	49.32	50.76	48.41	50.17	50.17	1.52%	33,746
May 18, 2026	51.50	51.55	48.54	49.42	49.42	-4.13%	37,923
May 15, 2026	49.67	51.55	49.55	51.55	51.55	2.65%	25,553
May 14, 2026	50.40	51.81	50.16	50.22	50.22	-0.36%	12,395
May 13, 2026	50.28	50.87	49.07	50.40	50.40	-0.71%	35,999
May 12, 2026	51.00	51.36	50.15	50.76	50.76	-0.72%	17,862
May 11, 2026	52.39	52.39	50.12	51.13	51.13	-1.60%	29,302
May 8, 2026	52.20	52.20	50.54	51.96	51.96	-0.19%	25,561
May 7, 2026	51.08	52.39	50.56	52.06	52.06	1.09%	36,527
May 6, 2026	55.53	55.62	51.24	51.50	51.50	-6.87%	41,161
May 5, 2026	53.00	55.97	53.00	55.30	55.30	4.03%	30,278
May 4, 2026	52.86	54.42	52.25	53.16	53.16	-	24,825
May 1, 2026	56.17	56.17	52.00	53.16	53.16	-4.22%	29,462
Apr 30, 2026	55.43	55.91	54.07	55.50	55.50	1.07%	23,187
Apr 29, 2026	57.42	59.65	52.99	54.92	54.92	-2.65%	40,208
Apr 28, 2026	57.34	58.20	55.02	56.41	56.41	-1.24%	43,673
Apr 27, 2026	58.06	58.46	56.73	57.12	57.12	-1.50%	37,474
Apr 24, 2026	58.37	59.47	56.10	57.99	57.99	-0.02%	68,504
Apr 23, 2026	58.56	59.99	58.00	58.00	58.00	-0.80%	24,029
Apr 22, 2026	59.34	59.95	57.75	58.47	58.47	-0.56%	39,906
Apr 21, 2026	56.50	59.50	56.50	58.80	58.80	3.87%	28,923
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%	52,940
Apr 16, 2026	54.72	55.50	53.70	54.15	54.15	-1.04%	43,667
Apr 15, 2026	51.51	55.19	51.50	54.72	54.72	8.23%	57,041
Apr 14, 2026	52.53	53.01	49.22	50.56	50.56	-3.71%	90,481
Apr 13, 2026	51.50	53.00	51.21	52.51	52.51	2.36%	24,746
Apr 10, 2026	52.39	53.45	51.30	51.30	51.30	-2.68%	36,855
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%	68,127
Apr 7, 2026	50.10	51.25	48.54	49.75	49.75	-1.60%	59,227
Apr 6, 2026	53.92	54.24	49.70	50.56	50.56	-12.02%	232,300
Apr 2, 2026	56.28	57.99	55.26	57.47	57.47	-0.02%	106,291
Apr 1, 2026	57.50	59.55	55.04	57.48	57.48	0.84%	52,920
Mar 31, 2026	66.41	66.41	56.90	57.00	57.00	-20.93%	160,850
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%	24,684
Mar 26, 2026	78.00	79.90	74.40	75.01	75.01	-6.12%	40,343
Mar 25, 2026	78.34	80.58	77.29	79.90	79.90	2.23%	27,169
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