Taylor Devices, Inc. (TAYD)
NASDAQ: TAYD · Real-Time Price · USD
43.49
+0.51 (1.19%)
At close: Oct 7, 2025, 4:00 PM EDT
43.00
-0.49 (-1.13%)
After-hours: Oct 7, 2025, 5:04 PM EDT

Taylor Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202543.2343.4941.1143.4943.491.20%8,456
Oct 6, 202541.9943.2041.8542.9842.981.43%28,558
Oct 3, 202545.1945.1942.0242.3742.37-6.14%19,421
Oct 2, 202546.2946.6044.9545.1445.14-3.01%21,887
Oct 1, 202547.6647.6644.4246.5446.54-5.14%31,356
Sep 30, 202548.2849.3648.2849.0649.060.39%5,945
Sep 29, 202551.7551.7547.9948.8748.87-1.59%4,540
Sep 26, 202547.0049.6647.0049.6649.661.95%5,601
Sep 25, 202548.6348.7146.5448.7148.712.35%6,473
Sep 24, 202548.8748.8747.5947.5947.59-3.25%2,225
Sep 23, 202551.7551.7547.2749.1949.19-5.28%8,774
Sep 22, 202546.8951.9345.2551.9351.9311.65%29,052
Sep 19, 202547.7147.7146.5046.5146.51-1.57%11,344
Sep 18, 202547.6847.7546.7747.2547.250.53%33,725
Sep 17, 202548.2148.3047.0047.0047.00-0.02%2,956
Sep 16, 202548.4648.6147.0147.0147.01-0.13%2,414
Sep 15, 202546.8347.5744.0047.0747.07-0.49%5,051
Sep 12, 202548.3748.3746.9747.3047.30-0.55%6,902
Sep 11, 202546.4648.2445.4747.5647.563.98%8,303
Sep 10, 202546.7046.7345.7445.7445.74-2.14%2,770
Sep 9, 202546.7547.8346.1046.7446.74-2.12%39,069
Sep 8, 202547.6647.7847.4447.7547.75-0.33%2,319
Sep 5, 202549.4249.4247.5747.9147.91-2.82%4,508
Sep 4, 202548.8149.3048.7049.3049.300.84%3,433
Sep 3, 202550.0450.5046.9948.8948.89-3.74%11,246
Sep 2, 202548.9950.9548.9950.7950.793.65%10,274
Aug 29, 202548.9349.0048.1149.0049.001.11%7,933
Aug 28, 202548.0248.6547.0048.4648.460.92%5,831
Aug 27, 202550.9053.7347.1748.0248.02-6.56%7,316
Aug 26, 202547.9951.3946.0951.3951.3912.16%19,724
Aug 25, 202547.3547.9945.7445.8245.82-3.22%12,575
Aug 22, 202546.5947.5045.8047.3547.355.30%7,087
Aug 21, 202544.1546.0044.1544.9644.961.95%9,243
Aug 20, 202544.8445.0944.1044.1044.10-2.00%5,118
Aug 19, 202544.3945.0043.2845.0045.000.33%13,218
Aug 18, 202543.9246.6043.9244.8544.855.36%15,350
Aug 15, 202545.0251.4942.4142.5742.57-0.82%62,005
Aug 14, 202544.0044.0042.0542.9242.920.70%14,967
Aug 13, 202543.1543.3642.3442.6242.62-2.38%11,164
Aug 12, 202544.3844.5142.6543.6643.66-1.56%14,695
Aug 11, 202545.3345.3344.3544.3544.350.53%2,446
Aug 8, 202544.2544.5943.0044.1244.12-1.04%2,602
Aug 7, 202545.0345.0343.5044.5844.58-1.33%4,891
Aug 6, 202544.0845.6144.0845.1845.182.03%6,333
Aug 5, 202545.2745.9643.5444.2844.28-1.56%8,280
Aug 4, 202544.7845.7244.5044.9844.981.35%2,912
Aug 1, 202545.4445.4443.6444.3844.38-1.60%4,175
Jul 31, 202546.6146.6744.1445.1045.10-2.80%6,039
Jul 30, 202546.3147.2046.3146.4046.400.85%3,723
Jul 29, 202545.7947.4645.2146.0146.011.19%9,626