Taylor Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	31.92	32.87	31.92	32.56	-	2.04%	24,716
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
Feb 27, 2025	32.09	33.33	32.06	32.06	32.06	-1.11%	25,104
Feb 26, 2025	32.71	32.91	32.03	32.42	32.42	1.57%	18,255
Feb 25, 2025	32.55	33.20	31.73	31.92	31.92	-2.24%	37,046
Feb 24, 2025	32.62	34.06	32.52	32.65	32.65	0.68%	42,290
Feb 21, 2025	32.16	32.91	31.80	32.43	32.43	1.85%	21,689
Feb 20, 2025	31.79	32.25	31.30	31.84	31.84	-0.50%	46,426
Feb 19, 2025	31.75	32.02	31.50	32.00	32.00	0.79%	22,708
Feb 18, 2025	31.74	32.50	31.72	31.75	31.75	0.41%	20,302
Feb 14, 2025	32.37	32.38	31.62	31.62	31.62	-3.04%	9,453
Feb 13, 2025	31.50	33.00	31.44	32.61	32.61	3.49%	36,779
Feb 12, 2025	32.66	32.67	31.44	31.51	31.51	-5.06%	19,635
Feb 11, 2025	33.60	33.60	32.81	33.19	33.19	0.27%	8,651
Feb 10, 2025	32.50	33.44	32.34	33.10	33.10	2.16%	10,495
Feb 7, 2025	32.17	32.94	32.10	32.40	32.40	0.56%	26,662
Feb 6, 2025	32.99	33.11	32.22	32.22	32.22	-2.51%	7,672
Feb 5, 2025	32.45	33.30	32.45	33.05	33.05	1.32%	18,556
Feb 4, 2025	33.31	33.44	32.31	32.62	32.62	-2.45%	14,483
Feb 3, 2025	32.68	33.64	32.68	33.44	33.44	0.12%	16,178
Jan 31, 2025	34.04	34.04	32.76	33.40	33.40	-1.33%	21,712
Jan 30, 2025	34.50	35.08	33.75	33.85	33.85	-0.32%	23,480
Jan 29, 2025	33.56	34.34	33.52	33.96	33.96	0.80%	16,938
Jan 28, 2025	33.00	33.95	32.90	33.69	33.69	2.15%	26,161
Jan 27, 2025	33.10	33.69	32.68	32.98	32.98	-0.78%	22,427
Jan 24, 2025	34.31	34.33	32.87	33.24	33.24	-2.86%	10,188
Jan 23, 2025	34.20	34.82	34.20	34.22	34.22	-0.41%	30,266
Jan 22, 2025	34.18	34.91	33.83	34.36	34.36	0.17%	27,987
Jan 21, 2025	34.03	35.01	34.01	34.30	34.30	1.54%	21,790
Jan 17, 2025	34.75	35.00	33.05	33.78	33.78	-1.31%	60,201
Jan 16, 2025	34.50	34.51	33.88	34.23	34.23	0.74%	35,989