Taylor Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	45.33	45.33	45.33	45.14	-	2.32%	637
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
Jul 15, 2025	47.95	47.95	45.36	45.36	45.36	-4.91%	10,217
Jul 14, 2025	46.25	47.70	45.71	47.70	47.70	3.97%	22,956
Jul 11, 2025	45.69	46.75	44.91	45.88	45.88	0.68%	18,269
Jul 10, 2025	45.28	46.20	45.28	45.57	45.57	-0.89%	3,587
Jul 9, 2025	45.50	45.98	43.92	45.98	45.98	1.55%	4,469
Jul 8, 2025	44.51	45.31	44.33	45.28	45.28	2.68%	13,455
Jul 7, 2025	44.61	44.61	42.33	44.10	44.10	-0.81%	10,631
Jul 3, 2025	44.71	45.76	43.63	44.46	44.46	-2.05%	7,114
Jul 2, 2025	41.00	45.44	41.00	45.39	45.39	5.80%	7,541
Jul 1, 2025	43.40	43.84	42.61	42.90	42.90	-1.15%	7,913
Jun 30, 2025	45.69	46.48	42.68	43.40	43.40	-4.99%	42,668
Jun 27, 2025	42.73	45.69	42.23	45.68	45.68	8.32%	383,500
Jun 26, 2025	42.72	44.20	41.79	42.17	42.17	0.05%	20,565
Jun 25, 2025	41.99	43.50	41.25	42.15	42.15	1.40%	18,902
Jun 24, 2025	40.68	42.90	40.68	41.57	41.57	-1.26%	16,689
Jun 23, 2025	37.98	42.54	37.95	42.10	42.10	11.97%	22,287
Jun 20, 2025	37.65	38.53	37.56	37.60	37.60	1.10%	19,272
Jun 18, 2025	37.18	38.31	36.41	37.19	37.19	-0.29%	9,581
Jun 17, 2025	37.25	37.65	36.84	37.30	37.30	0.40%	11,994
Jun 16, 2025	35.73	37.28	35.73	37.15	37.15	4.74%	12,440
Jun 13, 2025	35.88	36.52	35.21	35.47	35.47	-3.09%	11,552
Jun 12, 2025	35.11	36.71	34.68	36.60	36.60	3.84%	13,830
Jun 11, 2025	35.01	35.69	33.67	35.25	35.25	0.38%	50,764
Jun 10, 2025	36.35	36.79	35.11	35.11	35.11	-3.89%	12,794
Jun 9, 2025	36.00	36.82	35.82	36.53	36.53	-0.22%	6,280
Jun 6, 2025	36.92	36.92	35.56	36.61	36.61	2.06%	6,368
Jun 5, 2025	36.84	37.19	35.66	35.87	35.87	-3.81%	7,210
Jun 4, 2025	37.50	37.99	36.70	37.29	37.29	-0.44%	13,590
Jun 3, 2025	36.84	37.85	35.97	37.46	37.46	3.87%	12,105
Jun 2, 2025	36.14	36.25	35.95	36.06	36.06	-2.36%	6,864
May 30, 2025	35.94	37.53	35.54	36.93	36.93	0.82%	6,226