Taylor Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	49.74	53.49	49.17	52.71	52.71	5.95%	67,892
Apr 7, 2026	50.10	51.25	48.54	49.75	49.75	-1.60%	58,075
Apr 6, 2026	53.92	54.24	49.70	50.56	50.56	-12.02%	232,169
Apr 2, 2026	56.28	57.99	55.26	57.47	57.47	-0.02%	106,238
Apr 1, 2026	57.50	59.55	55.04	57.48	57.48	0.84%	52,915
Mar 31, 2026	66.41	66.41	56.90	57.00	57.00	-20.93%	160,756
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%	24,650
Mar 26, 2026	78.00	79.90	74.40	75.01	75.01	-6.12%	40,332
Mar 25, 2026	78.34	80.58	77.29	79.90	79.90	2.23%	27,167
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
Feb 2, 2026	73.11	77.26	73.11	74.21	74.21	2.02%	59,222
Jan 30, 2026	72.44	73.25	70.88	72.74	72.74	0.90%	20,948
Jan 29, 2026	71.15	72.09	69.31	72.09	72.09	0.92%	23,220
Jan 28, 2026	72.90	73.76	71.43	71.43	71.43	-1.48%	27,517
Jan 27, 2026	71.35	73.65	71.35	72.50	72.50	1.00%	30,674