Taylor Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	49.95	49.95	48.71	48.71	48.71	-2.54%	2,776
Nov 24, 2025	49.99	49.99	49.00	49.98	49.98	2.59%	2,377
Nov 21, 2025	48.63	50.00	48.63	48.72	48.72	0.19%	2,052
Nov 20, 2025	48.00	48.63	47.19	48.63	48.63	1.50%	3,122
Nov 19, 2025	47.81	49.04	47.14	47.91	47.91	3.95%	3,571
Nov 18, 2025	47.03	47.03	46.09	46.09	46.09	2.83%	3,335
Nov 17, 2025	44.03	44.82	43.19	44.82	44.82	3.89%	9,533
Nov 14, 2025	44.15	44.15	43.14	43.14	43.14	-4.39%	3,892
Nov 13, 2025	44.00	45.12	44.00	45.12	45.12	3.49%	3,721
Nov 12, 2025	48.90	50.05	43.50	43.60	43.60	-12.89%	19,643
Nov 11, 2025	48.94	50.51	48.54	50.05	50.05	2.98%	4,540
Nov 10, 2025	46.99	48.63	46.99	48.60	48.60	4.52%	3,531
Nov 7, 2025	46.28	47.41	45.53	46.50	46.50	-2.06%	6,419
Nov 6, 2025	46.72	47.56	46.14	47.48	47.48	3.06%	4,843
Nov 5, 2025	46.88	47.70	46.07	46.07	46.07	1.70%	3,187
Nov 4, 2025	43.21	45.89	43.21	45.30	45.30	0.15%	6,938
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