Taylor Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	36.61	37.96	36.09	37.03	37.03	0.22%	59,303
May 8, 2025	35.29	38.02	35.29	36.95	36.95	5.42%	19,002
May 7, 2025	35.01	35.51	34.40	35.05	35.05	2.64%	11,517
May 6, 2025	34.21	34.97	32.86	34.15	34.15	-1.44%	17,589
May 5, 2025	33.23	35.59	32.85	34.65	34.65	6.58%	83,777
May 2, 2025	32.25	34.14	32.19	32.51	32.51	1.06%	54,633
May 1, 2025	32.07	32.61	31.63	32.17	32.17	0.85%	13,605
Apr 30, 2025	30.85	32.62	30.53	31.90	31.90	0.95%	22,167
Apr 29, 2025	30.76	32.24	30.76	31.60	31.60	2.70%	15,269
Apr 28, 2025	30.69	30.88	30.66	30.77	30.77	-3.81%	10,995
Apr 25, 2025	30.76	31.99	30.76	31.99	31.99	3.39%	13,230
Apr 24, 2025	30.57	30.94	30.21	30.94	30.94	1.88%	11,117
Apr 23, 2025	31.00	31.41	30.00	30.37	30.37	-0.72%	12,247
Apr 22, 2025	30.54	30.76	30.07	30.59	30.59	0.82%	7,218
Apr 21, 2025	30.34	30.81	29.89	30.34	30.34	-0.69%	8,330
Apr 17, 2025	30.16	30.82	30.01	30.55	30.55	1.29%	6,527
Apr 16, 2025	31.04	31.81	29.55	30.16	30.16	-3.77%	26,737
Apr 15, 2025	31.45	31.81	31.32	31.34	31.34	-0.73%	16,874
Apr 14, 2025	32.23	32.34	31.11	31.57	31.57	-1.47%	12,066
Apr 11, 2025	32.36	32.36	31.29	32.04	32.04	-0.31%	11,321
Apr 10, 2025	32.70	32.93	31.30	32.14	32.14	-3.80%	15,710
Apr 9, 2025	31.39	34.99	31.34	33.41	33.41	6.37%	36,973
Apr 8, 2025	32.58	32.78	30.94	31.41	31.41	-2.42%	28,247
Apr 7, 2025	30.25	33.07	29.50	32.19	32.19	2.65%	20,116
Apr 4, 2025	31.22	31.83	30.25	31.36	31.36	-2.00%	38,871
Apr 3, 2025	32.30	32.96	31.50	32.00	32.00	-3.83%	18,933
Apr 2, 2025	32.32	33.59	32.32	33.28	33.28	2.35%	23,521
Apr 1, 2025	32.07	33.70	32.07	32.51	32.51	0.74%	17,135
Mar 31, 2025	32.76	32.88	31.74	32.27	32.27	-2.92%	28,246
Mar 28, 2025	32.27	33.25	31.90	33.24	33.24	4.17%	32,508
Mar 27, 2025	31.64	32.34	31.64	31.91	31.91	-0.90%	27,585
Mar 26, 2025	31.37	32.36	31.27	32.20	32.20	2.35%	28,885
Mar 25, 2025	33.50	33.50	31.43	31.46	31.46	-4.61%	21,247
Mar 24, 2025	32.38	33.00	31.97	32.98	32.98	4.01%	27,501
Mar 21, 2025	32.07	32.48	31.25	31.71	31.71	-1.74%	35,412
Mar 20, 2025	31.80	32.85	31.80	32.27	32.27	1.48%	12,999
Mar 19, 2025	31.49	32.07	31.00	31.80	31.80	1.76%	27,648
Mar 18, 2025	31.00	31.58	30.45	31.25	31.25	-0.76%	20,150
Mar 17, 2025	31.27	31.98	31.03	31.49	31.49	0.32%	13,046
Mar 14, 2025	30.60	31.95	30.60	31.39	31.39	2.58%	11,629
Mar 13, 2025	31.13	31.95	30.25	30.60	30.60	-1.73%	15,562
Mar 12, 2025	31.50	32.00	30.86	31.14	31.14	-1.89%	18,343
Mar 11, 2025	32.40	32.40	31.15	31.74	31.74	-2.40%	39,006
Mar 10, 2025	32.02	32.90	31.41	32.52	32.52	-0.52%	22,064
Mar 7, 2025	31.77	32.84	31.19	32.69	32.69	2.16%	16,426
Mar 6, 2025	31.97	32.47	31.17	32.00	32.00	0.50%	15,036
Mar 5, 2025	31.79	32.25	31.55	31.84	31.84	1.05%	14,587
Mar 4, 2025	30.68	32.77	30.43	31.51	31.51	1.51%	16,681
Mar 3, 2025	33.70	33.70	30.18	31.04	31.04	-7.54%	73,708
Feb 28, 2025	32.12	33.57	32.12	33.57	33.57	4.71%	26,720