Taylor Devices, Inc. (TAYD)
NASDAQ: TAYD · Real-Time Price · USD
42.45
+1.17 (2.83%)
At close: Oct 17, 2025, 4:00 PM EDT
42.25
-0.20 (-0.47%)
After-hours: Oct 17, 2025, 4:07 PM EDT
Taylor Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 47.35 | 47.99 | 45.74 | 45.82 | 45.82 | -3.22% | 12,575 |
| Aug 22, 2025 | 46.59 | 47.50 | 45.80 | 47.35 | 47.35 | 5.30% | 7,087 |
| Aug 21, 2025 | 44.15 | 46.00 | 44.15 | 44.96 | 44.96 | 1.95% | 9,243 |
| Aug 20, 2025 | 44.84 | 45.09 | 44.10 | 44.10 | 44.10 | -2.00% | 5,118 |
| Aug 19, 2025 | 44.39 | 45.00 | 43.28 | 45.00 | 45.00 | 0.33% | 13,218 |
| Aug 18, 2025 | 43.92 | 46.60 | 43.92 | 44.85 | 44.85 | 5.36% | 15,350 |
| Aug 15, 2025 | 45.02 | 51.49 | 42.41 | 42.57 | 42.57 | -0.82% | 62,005 |
| Aug 14, 2025 | 44.00 | 44.00 | 42.05 | 42.92 | 42.92 | 0.70% | 14,967 |
| Aug 13, 2025 | 43.15 | 43.36 | 42.34 | 42.62 | 42.62 | -2.38% | 11,164 |
| Aug 12, 2025 | 44.38 | 44.51 | 42.65 | 43.66 | 43.66 | -1.56% | 14,695 |
| Aug 11, 2025 | 45.33 | 45.33 | 44.35 | 44.35 | 44.35 | 0.53% | 2,446 |
| Aug 8, 2025 | 44.25 | 44.59 | 43.00 | 44.12 | 44.12 | -1.04% | 2,602 |