Taylor Devices, Inc. (TAYD)
NASDAQ: TAYD · Real-Time Price · USD
48.60
+1.53 (3.25%)
Sep 16, 2025, 9:49 AM EDT - Market open
Taylor Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 48.46 | 48.61 | 48.46 | 48.61 | - | 3.27% | 359 |
| Sep 15, 2025 | 46.83 | 47.57 | 44.00 | 47.07 | 47.07 | -0.49% | 5,051 |
| Sep 12, 2025 | 48.37 | 48.37 | 46.97 | 47.30 | 47.30 | -0.55% | 6,902 |
| Sep 11, 2025 | 46.46 | 48.24 | 45.47 | 47.56 | 47.56 | 3.98% | 8,303 |
| Sep 10, 2025 | 46.70 | 46.73 | 45.74 | 45.74 | 45.74 | -2.14% | 2,770 |
| Sep 9, 2025 | 46.75 | 47.83 | 46.10 | 46.74 | 46.74 | -2.12% | 39,069 |
| Sep 8, 2025 | 47.66 | 47.78 | 47.44 | 47.75 | 47.75 | -0.33% | 2,319 |
| Sep 5, 2025 | 49.42 | 49.42 | 47.57 | 47.91 | 47.91 | -2.82% | 4,508 |
| Sep 4, 2025 | 48.81 | 49.30 | 48.70 | 49.30 | 49.30 | 0.84% | 3,433 |
| Sep 3, 2025 | 50.04 | 50.50 | 46.99 | 48.89 | 48.89 | -3.74% | 11,246 |
| Sep 2, 2025 | 48.99 | 50.95 | 48.99 | 50.79 | 50.79 | 3.65% | 10,274 |
| Aug 29, 2025 | 48.93 | 49.00 | 48.11 | 49.00 | 49.00 | 1.11% | 7,933 |
| Aug 28, 2025 | 48.02 | 48.65 | 47.00 | 48.46 | 48.46 | 0.92% | 5,831 |
| Aug 27, 2025 | 50.90 | 53.73 | 47.17 | 48.02 | 48.02 | -6.56% | 7,316 |
| Aug 26, 2025 | 47.99 | 51.39 | 46.09 | 51.39 | 51.39 | 12.16% | 19,724 |
| Aug 25, 2025 | 47.35 | 47.99 | 45.74 | 45.82 | 45.82 | -3.22% | 12,575 |
| Aug 22, 2025 | 46.59 | 47.50 | 45.80 | 47.35 | 47.35 | 5.30% | 7,087 |
| Aug 21, 2025 | 44.15 | 46.00 | 44.15 | 44.96 | 44.96 | 1.95% | 9,243 |
| Aug 20, 2025 | 44.84 | 45.09 | 44.10 | 44.10 | 44.10 | -2.00% | 5,118 |
| Aug 19, 2025 | 44.39 | 45.00 | 43.28 | 45.00 | 45.00 | 0.33% | 13,218 |
| Aug 18, 2025 | 43.92 | 46.60 | 43.92 | 44.85 | 44.85 | 5.36% | 15,350 |
| Aug 15, 2025 | 45.02 | 51.49 | 42.41 | 42.57 | 42.57 | -0.82% | 62,005 |
| Aug 14, 2025 | 44.00 | 44.00 | 42.05 | 42.92 | 42.92 | 0.70% | 14,967 |
| Aug 13, 2025 | 43.15 | 43.36 | 42.34 | 42.62 | 42.62 | -2.38% | 11,164 |
| Aug 12, 2025 | 44.38 | 44.51 | 42.65 | 43.66 | 43.66 | -1.56% | 14,695 |
| Aug 11, 2025 | 45.33 | 45.33 | 44.35 | 44.35 | 44.35 | 0.53% | 2,446 |
| Aug 8, 2025 | 44.25 | 44.59 | 43.00 | 44.12 | 44.12 | -1.04% | 2,602 |
| Aug 7, 2025 | 45.03 | 45.03 | 43.50 | 44.58 | 44.58 | -1.33% | 4,891 |
| Aug 6, 2025 | 44.08 | 45.61 | 44.08 | 45.18 | 45.18 | 2.03% | 6,333 |
| Aug 5, 2025 | 45.27 | 45.96 | 43.54 | 44.28 | 44.28 | -1.56% | 8,280 |
| Aug 4, 2025 | 44.78 | 45.72 | 44.50 | 44.98 | 44.98 | 1.35% | 2,912 |
| Aug 1, 2025 | 45.44 | 45.44 | 43.64 | 44.38 | 44.38 | -1.60% | 4,175 |
| Jul 31, 2025 | 46.61 | 46.67 | 44.14 | 45.10 | 45.10 | -2.80% | 6,039 |
| Jul 30, 2025 | 46.31 | 47.20 | 46.31 | 46.40 | 46.40 | 0.85% | 3,723 |
| Jul 29, 2025 | 45.79 | 47.46 | 45.21 | 46.01 | 46.01 | 1.19% | 9,626 |
| Jul 28, 2025 | 44.68 | 46.38 | 44.63 | 45.47 | 45.47 | -2.28% | 9,024 |
| Jul 25, 2025 | 45.52 | 46.53 | 45.35 | 46.53 | 46.53 | 1.17% | 4,562 |
| Jul 24, 2025 | 46.86 | 47.18 | 43.96 | 45.99 | 45.99 | -3.58% | 22,817 |
| Jul 23, 2025 | 47.22 | 47.70 | 47.22 | 47.70 | 47.70 | 2.34% | 3,298 |
| Jul 22, 2025 | 45.73 | 47.47 | 45.51 | 46.61 | 46.61 | 3.10% | 8,837 |
| Jul 21, 2025 | 44.92 | 46.49 | 44.50 | 45.21 | 45.21 | 1.89% | 5,076 |
| Jul 18, 2025 | 45.05 | 45.81 | 44.37 | 44.37 | 44.37 | -2.20% | 5,048 |
| Jul 17, 2025 | 46.10 | 46.53 | 44.28 | 45.37 | 45.37 | -1.33% | 18,266 |
| Jul 16, 2025 | 45.55 | 46.70 | 45.55 | 45.98 | 45.98 | 1.37% | 5,176 |
| Jul 15, 2025 | 47.95 | 47.95 | 45.36 | 45.36 | 45.36 | -4.91% | 10,217 |
| Jul 14, 2025 | 46.25 | 47.70 | 45.71 | 47.70 | 47.70 | 3.97% | 22,956 |
| Jul 11, 2025 | 45.69 | 46.75 | 44.91 | 45.88 | 45.88 | 0.68% | 18,269 |
| Jul 10, 2025 | 45.28 | 46.20 | 45.28 | 45.57 | 45.57 | -0.89% | 3,587 |
| Jul 9, 2025 | 45.50 | 45.98 | 43.92 | 45.98 | 45.98 | 1.55% | 4,469 |
| Jul 8, 2025 | 44.51 | 45.31 | 44.33 | 45.28 | 45.28 | 2.68% | 13,455 |