Taylor Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	53.55	54.64	53.04	54.23	54.23	1.41%	57,250
Jul 23, 2026	54.46	55.90	52.86	53.47	53.47	-3.23%	34,287
Jul 22, 2026	56.50	58.25	54.02	55.26	55.26	-2.11%	42,310
Jul 21, 2026	54.93	58.27	54.93	56.45	56.45	2.96%	89,180
Jul 20, 2026	55.29	56.28	54.29	54.82	54.82	0.27%	60,254
Jul 17, 2026	56.23	57.41	54.63	54.67	54.67	-4.24%	52,857
Jul 16, 2026	55.41	57.87	55.33	57.09	57.09	2.22%	43,051
Jul 15, 2026	56.78	57.09	55.50	55.85	55.85	-0.20%	64,892
Jul 14, 2026	56.01	57.06	55.16	55.96	55.96	0.41%	39,576
Jul 13, 2026	55.96	56.99	55.30	55.73	55.73	-0.98%	55,651
Jul 10, 2026	54.50	56.30	54.50	56.28	56.28	3.21%	19,732
Jul 9, 2026	54.90	56.09	54.00	54.53	54.53	-0.85%	19,063
Jul 8, 2026	57.33	57.66	55.00	55.00	55.00	-3.42%	26,426
Jul 7, 2026	56.88	58.35	54.00	56.95	56.95	-0.14%	25,171
Jul 6, 2026	58.18	58.18	57.03	57.03	57.03	-0.04%	14,519
Jul 2, 2026	58.51	59.94	56.59	57.05	57.05	-1.21%	42,047
Jul 1, 2026	58.75	59.22	57.53	57.75	57.75	-1.58%	25,003
Jun 30, 2026	57.62	59.06	57.19	58.68	58.68	2.84%	32,912
Jun 29, 2026	61.29	61.69	55.50	57.06	57.06	-8.35%	57,561
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