Taylor Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2025	44.61	44.61	42.33	44.10	44.10	-0.81%	10,631
Jul 3, 2025	44.71	45.76	43.63	44.46	44.46	-2.05%	7,114
Jul 2, 2025	41.00	45.44	41.00	45.39	45.39	5.80%	7,541
Jul 1, 2025	43.40	43.84	42.61	42.90	42.90	-1.15%	7,913
Jun 30, 2025	45.69	46.48	42.68	43.40	43.40	-4.99%	42,668
Jun 27, 2025	42.73	45.69	42.23	45.68	45.68	8.32%	383,500
Jun 26, 2025	42.72	44.20	41.79	42.17	42.17	0.05%	20,565
Jun 25, 2025	41.99	43.50	41.25	42.15	42.15	1.40%	18,902
Jun 24, 2025	40.68	42.90	40.68	41.57	41.57	-1.26%	16,689
Jun 23, 2025	37.98	42.54	37.95	42.10	42.10	11.97%	22,287
Jun 20, 2025	37.65	38.53	37.56	37.60	37.60	1.10%	19,272