Taylor Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	32.78	34.03	32.27	33.01	33.01	-0.60%	31,064
Jan 13, 2025	33.00	33.68	32.36	33.21	33.21	-1.07%	42,214
Jan 10, 2025	32.97	34.75	32.97	33.57	33.57	-0.12%	52,646
Jan 8, 2025	34.80	34.80	33.19	33.61	33.61	-2.10%	37,589
Jan 7, 2025	35.32	35.32	33.51	34.33	34.33	-1.27%	36,081
Jan 6, 2025	35.30	35.89	34.16	34.77	34.77	-1.38%	55,830
Jan 3, 2025	40.51	40.51	35.02	35.26	35.26	-14.74%	124,312
Jan 2, 2025	41.45	41.70	40.64	41.35	41.35	-0.65%	15,690
Dec 31, 2024	42.28	42.28	41.53	41.62	41.62	-1.58%	5,849
Dec 30, 2024	41.94	42.39	40.97	42.29	42.29	0.55%	21,482
Dec 27, 2024	41.92	42.50	41.92	42.06	42.06	-2.73%	4,205
Dec 26, 2024	42.50	43.74	42.50	43.24	43.24	2.73%	10,634
Dec 24, 2024	41.08	42.13	41.08	42.09	42.09	2.04%	4,335
Dec 23, 2024	41.00	41.25	40.50	41.25	41.25	0.29%	12,469
Dec 20, 2024	41.15	42.83	41.00	41.13	41.13	-1.93%	76,653
Dec 19, 2024	41.32	42.30	41.03	41.94	41.94	2.22%	19,947
Dec 18, 2024	43.03	43.03	40.73	41.03	41.03	-4.56%	34,392
Dec 17, 2024	43.19	43.57	42.41	42.99	42.99	-1.35%	14,087
Dec 16, 2024	44.50	44.64	43.09	43.58	43.58	-0.39%	24,051
Dec 13, 2024	44.20	46.51	43.24	43.75	43.75	-1.53%	21,841
Dec 12, 2024	46.12	46.12	44.25	44.43	44.43	-1.11%	13,792
Dec 11, 2024	46.58	46.70	44.84	44.93	44.93	-1.47%	16,556
Dec 10, 2024	46.27	47.30	44.52	45.60	45.60	0.09%	17,401
Dec 9, 2024	47.06	47.13	45.50	45.56	45.56	-4.41%	7,535
Dec 6, 2024	45.85	47.66	45.60	47.66	47.66	3.88%	26,330
Dec 5, 2024	47.44	47.44	45.15	45.88	45.88	-2.59%	19,220
Dec 4, 2024	49.72	50.20	45.48	47.10	47.10	4.34%	24,597
Dec 3, 2024	45.87	46.54	44.50	45.14	45.14	-2.95%	27,880
Dec 2, 2024	48.74	48.74	46.19	46.51	46.51	-3.27%	15,647
Nov 29, 2024	46.09	48.20	46.09	48.08	48.08	4.36%	7,499
Nov 27, 2024	45.83	46.64	45.16	46.07	46.07	0.46%	18,429
Nov 26, 2024	46.25	46.74	45.68	45.86	45.86	-1.63%	9,279
Nov 25, 2024	48.17	48.68	46.62	46.62	46.62	0.47%	13,082
Nov 22, 2024	46.20	47.15	45.50	46.40	46.40	-0.19%	24,249
Nov 21, 2024	45.23	48.00	44.66	46.49	46.49	4.80%	29,993
Nov 20, 2024	44.82	44.82	43.75	44.36	44.36	-0.65%	22,410
Nov 19, 2024	43.50	45.15	43.50	44.65	44.65	2.10%	16,767
Nov 18, 2024	43.57	45.23	43.55	43.73	43.73	0.51%	14,449
Nov 15, 2024	44.24	44.97	43.40	43.51	43.51	-1.16%	24,641
Nov 14, 2024	44.80	46.05	44.02	44.02	44.02	-2.89%	22,919
Nov 13, 2024	44.50	46.84	44.50	45.33	45.33	2.14%	43,173
Nov 12, 2024	47.79	48.15	43.39	44.38	44.38	-5.57%	52,245
Nov 11, 2024	48.68	50.21	47.00	47.00	47.00	-4.43%	34,706
Nov 8, 2024	48.18	49.74	47.36	49.18	49.18	3.36%	18,112
Nov 7, 2024	52.66	52.99	45.22	47.58	47.58	-9.78%	70,213
Nov 6, 2024	48.07	53.58	48.07	52.74	52.74	15.81%	26,068
Nov 5, 2024	43.80	47.60	43.80	45.54	45.54	3.93%	36,991
Nov 4, 2024	48.18	48.18	43.74	43.82	43.82	-9.05%	15,162
Nov 1, 2024	46.90	49.45	46.20	48.18	48.18	2.47%	18,974
Oct 31, 2024	49.22	49.22	45.90	47.02	47.02	-3.35%	18,340
Oct 30, 2024	45.09	49.68	45.09	48.65	48.65	6.81%	28,669
Oct 29, 2024	46.84	46.95	45.29	45.55	45.55	-4.19%	13,289
Oct 28, 2024	46.49	47.85	46.39	47.54	47.54	2.13%	11,865
Oct 25, 2024	48.33	48.76	46.55	46.55	46.55	-1.88%	10,676
Oct 24, 2024	47.27	47.68	45.84	47.44	47.44	1.50%	11,089
Oct 23, 2024	46.00	47.02	45.79	46.74	46.74	1.08%	17,393
Oct 22, 2024	47.08	47.44	46.01	46.24	46.24	-3.49%	9,572
Oct 21, 2024	48.64	48.81	46.57	47.91	47.91	-0.17%	20,182
Oct 18, 2024	47.83	48.19	47.53	47.99	47.99	0.80%	8,817
Oct 17, 2024	49.71	49.71	47.61	47.61	47.61	-3.92%	10,757
Oct 16, 2024	47.30	50.00	47.30	49.55	49.55	4.62%	20,305
Oct 15, 2024	46.17	48.00	45.62	47.36	47.36	2.96%	14,950
Oct 14, 2024	45.31	46.97	45.00	46.00	46.00	1.79%	15,925
Oct 11, 2024	44.52	45.50	43.86	45.19	45.19	3.06%	6,532
Oct 10, 2024	44.25	44.89	43.49	43.85	43.85	-1.02%	31,137
Oct 9, 2024	44.43	45.19	43.58	44.30	44.30	0.68%	18,720
Oct 8, 2024	42.31	44.75	42.01	44.00	44.00	3.99%	13,333
Oct 7, 2024	45.11	46.74	41.00	42.31	42.31	-7.70%	73,389
Oct 4, 2024	46.90	47.44	45.40	45.84	45.84	0.02%	17,218
Oct 3, 2024	46.52	48.06	45.14	45.83	45.83	-2.98%	15,933
Oct 2, 2024	47.65	48.18	46.72	47.24	47.24	-0.99%	11,910
Oct 1, 2024	49.19	49.86	47.26	47.71	47.71	-4.43%	17,792
Sep 30, 2024	51.79	51.79	46.00	49.92	49.92	-2.63%	73,791
Sep 27, 2024	62.00	62.00	46.62	51.27	51.27	-17.20%	122,525
Sep 26, 2024	63.50	63.50	59.87	61.92	61.92	-1.34%	9,288
Sep 25, 2024	62.36	63.39	60.78	62.76	62.76	1.75%	13,927
Sep 24, 2024	61.90	61.90	59.72	61.68	61.68	2.22%	43,379
Sep 23, 2024	62.50	62.52	59.96	60.34	60.34	-3.83%	13,211
Sep 20, 2024	63.99	64.50	62.57	62.74	62.74	-1.51%	41,742
Sep 19, 2024	60.95	64.00	60.03	63.70	63.70	5.97%	49,144
Sep 18, 2024	60.43	62.50	59.21	60.11	60.11	-1.10%	31,275
Sep 17, 2024	62.10	62.99	59.69	60.78	60.78	-1.65%	37,846
Sep 16, 2024	59.50	62.50	59.00	61.80	61.80	4.46%	55,735
Sep 13, 2024	57.34	59.16	56.64	59.16	59.16	1.15%	15,298
Sep 12, 2024	59.42	59.42	57.13	58.49	58.49	-0.26%	8,938
Sep 11, 2024	57.84	59.32	55.50	58.64	58.64	2.52%	14,432
Sep 10, 2024	54.99	57.85	53.53	57.20	57.20	5.81%	25,348
Sep 9, 2024	52.00	54.85	51.64	54.06	54.06	4.73%	32,941
Sep 6, 2024	54.30	54.45	51.22	51.62	51.62	-5.11%	33,967
Sep 5, 2024	54.30	55.73	52.34	54.40	54.40	-3.05%	38,314
Sep 4, 2024	54.67	56.11	53.60	56.11	56.11	1.63%	10,894
Sep 3, 2024	56.90	57.01	53.06	55.21	55.21	-3.51%	20,072
Aug 30, 2024	56.48	57.25	54.88	57.22	57.22	2.18%	10,570
Aug 29, 2024	54.44	56.25	53.72	56.00	56.00	2.88%	11,716
Aug 28, 2024	53.68	57.74	53.68	54.43	54.43	-0.11%	25,632
Aug 27, 2024	53.02	54.69	51.69	54.49	54.49	2.44%	23,775
Aug 26, 2024	50.90	53.25	50.20	53.19	53.19	4.36%	25,667
Aug 23, 2024	49.35	51.00	49.34	50.97	50.97	4.94%	23,356
Aug 22, 2024	48.42	49.14	48.01	48.57	48.57	-2.35%	10,227
Aug 21, 2024	50.49	50.49	47.62	49.74	49.74	-0.16%	20,387