Taylor Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	43.21	45.45	43.21	44.99	-	-0.53%	5,888
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
Oct 10, 2025	43.37	43.37	42.38	42.38	42.38	-2.10%	4,921
Oct 9, 2025	42.47	43.48	42.26	43.29	43.29	2.83%	7,532
Oct 8, 2025	43.30	43.30	41.50	42.10	42.10	-3.20%	13,641
Oct 7, 2025	43.23	43.49	41.11	43.49	43.49	1.20%	8,456
Oct 6, 2025	41.99	43.20	41.85	42.98	42.98	1.43%	28,558
Oct 3, 2025	45.19	45.19	42.02	42.37	42.37	-6.14%	19,421
Oct 2, 2025	46.29	46.60	44.95	45.14	45.14	-3.01%	21,887
Oct 1, 2025	47.66	47.66	44.42	46.54	46.54	-5.14%	31,356
Sep 30, 2025	48.28	49.36	48.28	49.06	49.06	0.39%	5,945
Sep 29, 2025	51.75	51.75	47.99	48.87	48.87	-1.59%	4,540
Sep 26, 2025	47.00	49.66	47.00	49.66	49.66	1.95%	5,601
Sep 25, 2025	48.63	48.71	46.54	48.71	48.71	2.35%	6,473
Sep 24, 2025	48.87	48.87	47.59	47.59	47.59	-3.25%	2,225
Sep 23, 2025	51.75	51.75	47.27	49.19	49.19	-5.28%	8,774
Sep 22, 2025	46.89	51.93	45.25	51.93	51.93	11.65%	29,052
Sep 19, 2025	47.71	47.71	46.50	46.51	46.51	-1.57%	11,344
Sep 18, 2025	47.68	47.75	46.77	47.25	47.25	0.53%	33,725
Sep 17, 2025	48.21	48.30	47.00	47.00	47.00	-0.02%	2,956
Sep 16, 2025	48.46	48.61	47.01	47.01	47.01	-0.13%	2,414
Sep 15, 2025	46.83	47.57	44.00	47.07	47.07	-0.49%	5,051
Sep 12, 2025	48.37	48.37	46.97	47.30	47.30	-0.55%	6,902
Sep 11, 2025	46.46	48.24	45.47	47.56	47.56	3.98%	8,303
Sep 10, 2025	46.70	46.73	45.74	45.74	45.74	-2.14%	2,770
Sep 9, 2025	46.75	47.83	46.10	46.74	46.74	-2.12%	39,069
Sep 8, 2025	47.66	47.78	47.44	47.75	47.75	-0.33%	2,319
Sep 5, 2025	49.42	49.42	47.57	47.91	47.91	-2.82%	4,508
Sep 4, 2025	48.81	49.30	48.70	49.30	49.30	0.84%	3,433
Sep 3, 2025	50.04	50.50	46.99	48.89	48.89	-3.74%	11,246
Sep 2, 2025	48.99	50.95	48.99	50.79	50.79	3.65%	10,274
Aug 29, 2025	48.93	49.00	48.11	49.00	49.00	1.11%	7,933
Aug 28, 2025	48.02	48.65	47.00	48.46	48.46	0.92%	5,831
Aug 27, 2025	50.90	53.73	47.17	48.02	48.02	-6.56%	7,316
Aug 26, 2025	47.99	51.39	46.09	51.39	51.39	12.16%	19,724