Taylor Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	52.44	55.38	48.60	54.97	54.97	-10.05%	152,737
Oct 1, 2026	61.43	61.75	59.47	61.11	61.11	0.16%	58,089
Sep 30, 2026	63.36	63.36	61.00	61.01	61.01	-3.08%	28,921
Sep 29, 2026	65.50	65.78	62.01	62.95	62.95	-3.36%	51,308
Sep 28, 2026	63.00	65.61	62.28	65.14	65.14	3.02%	34,585
Sep 25, 2026	63.58	65.95	63.23	63.23	63.23	-0.53%	83,182
Sep 24, 2026	63.05	64.36	62.30	63.57	63.57	1.10%	63,954
Sep 23, 2026	61.35	63.11	60.22	62.88	62.88	1.26%	34,622
Sep 22, 2026	61.32	62.89	60.60	62.10	62.10	2.64%	19,023
Sep 21, 2026	60.09	60.98	59.51	60.50	60.50	0.70%	73,707
Sep 18, 2026	60.26	60.99	59.34	60.08	60.08	-0.81%	73,007
Sep 17, 2026	60.03	61.33	58.94	60.57	60.57	1.10%	25,286
Sep 16, 2026	59.10	60.32	59.01	59.91	59.91	0.98%	15,355
Sep 15, 2026	59.20	60.17	58.77	59.33	59.33	0.07%	73,947
Sep 14, 2026	59.77	61.01	59.05	59.29	59.29	-1.15%	35,913
Sep 11, 2026	59.76	61.52	59.76	59.98	59.98	1.01%	26,982
Sep 10, 2026	60.08	61.10	58.68	59.38	59.38	-1.77%	43,580
Sep 9, 2026	61.39	61.81	60.28	60.45	60.45	-1.40%	48,532
Sep 8, 2026	62.05	62.05	60.41	61.31	61.31	-1.40%	28,414
Sep 4, 2026	59.35	62.18	59.35	62.18	62.18	2.71%	25,957
Sep 3, 2026	59.85	60.54	59.32	60.54	60.54	2.25%	12,897
Sep 2, 2026	59.99	60.20	58.28	59.21	59.21	-1.30%	75,767
Sep 1, 2026	60.02	60.69	58.49	59.99	59.99	-0.05%	35,519
Aug 31, 2026	60.00	61.07	59.41	60.02	60.02	0.03%	20,480
Aug 28, 2026	61.23	61.50	60.00	60.00	60.00	-1.32%	71,774
Aug 27, 2026	60.04	61.39	59.70	60.80	60.80	1.32%	86,443
Aug 26, 2026	60.37	61.24	59.47	60.01	60.01	0.59%	30,740
Aug 25, 2026	58.47	59.66	58.25	59.66	59.66	2.88%	16,047
Aug 24, 2026	58.66	59.08	56.71	57.99	57.99	-0.91%	42,805
Aug 21, 2026	56.09	61.21	56.09	58.52	58.52	4.89%	65,454
Aug 20, 2026	57.70	58.95	55.29	55.79	55.79	-3.31%	46,540
Aug 19, 2026	56.21	58.51	55.00	57.70	57.70	3.20%	133,737
Aug 18, 2026	54.28	57.00	50.50	55.91	55.91	1.02%	118,419
Aug 17, 2026	55.35	55.78	53.91	55.35	55.35	-0.03%	23,389
Aug 14, 2026	53.21	55.39	53.21	55.36	55.36	4.73%	21,425
Aug 13, 2026	52.97	54.45	52.86	52.86	52.86	-1.01%	14,478
Aug 12, 2026	53.50	53.86	52.74	53.40	53.40	0.06%	13,126
Aug 11, 2026	52.21	54.86	52.02	53.37	53.37	3.35%	40,448
Aug 10, 2026	54.19	55.04	51.38	51.64	51.64	-4.79%	15,575
Aug 7, 2026	53.01	54.47	53.01	54.24	54.24	2.09%	21,959
Aug 6, 2026	53.44	53.89	52.96	53.13	53.13	0.64%	24,114
Aug 5, 2026	54.21	54.21	52.79	52.79	52.79	-1.69%	11,263
Aug 4, 2026	53.12	53.98	52.57	53.70	53.70	2.29%	16,277
Aug 3, 2026	51.56	55.00	51.56	52.50	52.50	2.28%	38,296
Jul 31, 2026	51.72	52.00	50.84	51.33	51.33	-1.48%	18,015
Jul 30, 2026	55.34	55.71	51.94	52.10	52.10	-4.93%	22,928
Jul 29, 2026	54.60	56.23	54.37	54.80	54.80	-1.74%	37,994
Jul 28, 2026	55.87	56.49	54.98	55.77	55.77	0.58%	19,019
Jul 27, 2026	54.61	56.31	54.61	55.45	55.45	2.26%	29,110
Jul 24, 2026	53.55	54.64	53.04	54.23	54.23	1.41%	57,250