Taylor Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	72.75	75.34	69.00	69.40	69.40	-5.69%	31,460
Mar 17, 2026	75.51	79.10	73.12	73.59	73.59	-2.56%	48,962
Mar 16, 2026	74.45	77.50	74.11	75.52	75.52	1.44%	35,059
Mar 13, 2026	75.92	78.57	73.36	74.45	74.45	-2.81%	44,016
Mar 12, 2026	79.47	79.47	73.10	76.60	76.60	-5.14%	46,486
Mar 11, 2026	83.87	84.00	79.77	80.75	80.75	-2.72%	26,495
Mar 10, 2026	83.94	86.75	81.93	83.01	83.01	-0.55%	44,254
Mar 9, 2026	80.79	83.47	77.89	83.47	83.47	1.19%	42,343
Mar 6, 2026	85.01	85.40	81.68	82.49	82.49	-4.97%	31,494
Mar 5, 2026	88.63	88.63	84.01	86.80	86.80	-2.67%	31,299
Mar 4, 2026	89.22	89.99	87.00	89.18	89.18	1.25%	27,525
Mar 3, 2026	87.52	88.31	82.77	88.08	88.08	0.48%	46,942
Mar 2, 2026	87.74	89.62	86.63	87.66	87.66	-0.09%	36,014
Feb 27, 2026	83.02	88.29	83.02	87.74	87.74	4.24%	43,076
Feb 26, 2026	85.99	85.99	78.85	84.17	84.17	-0.94%	49,848
Feb 25, 2026	88.44	88.44	82.44	84.97	84.97	-3.92%	71,666
Feb 24, 2026	88.08	89.90	86.24	88.44	88.44	1.66%	65,833
Feb 23, 2026	90.00	90.00	84.65	87.00	87.00	-3.28%	60,610
Feb 20, 2026	84.82	90.00	84.82	89.95	89.95	6.70%	63,797
Feb 19, 2026	87.00	87.99	83.26	84.30	84.30	-3.39%	45,292
Feb 18, 2026	86.00	90.37	86.00	87.26	87.26	3.01%	106,113
Feb 17, 2026	79.53	85.25	77.61	84.71	84.71	8.12%	110,895
Feb 13, 2026	78.33	80.24	75.50	78.35	78.35	-0.09%	36,410
Feb 12, 2026	81.98	81.98	77.70	78.42	78.42	-4.21%	40,494
Feb 11, 2026	83.55	83.55	76.49	81.87	81.87	-2.01%	42,890
Feb 10, 2026	83.00	85.00	81.58	83.55	83.55	-0.05%	51,574
Feb 9, 2026	81.48	86.00	81.48	83.59	83.59	4.36%	81,191
Feb 6, 2026	78.74	81.50	78.50	80.10	80.10	1.68%	95,740
Feb 5, 2026	78.00	82.07	77.47	78.78	78.78	0.77%	52,618
Feb 4, 2026	80.00	80.00	76.63	78.18	78.18	-1.35%	48,555
Feb 3, 2026	75.97	80.00	75.97	79.25	79.25	6.79%	58,567
Feb 2, 2026	73.11	77.26	73.11	74.21	74.21	2.02%	59,222
Jan 30, 2026	72.44	73.25	70.88	72.74	72.74	0.90%	20,943
Jan 29, 2026	71.15	72.09	69.31	72.09	72.09	0.92%	21,341
Jan 28, 2026	72.90	73.76	71.43	71.43	71.43	-1.48%	27,516
Jan 27, 2026	71.35	73.65	71.35	72.50	72.50	1.00%	30,622
Jan 26, 2026	72.14	73.52	71.50	71.78	71.78	0.43%	26,675
Jan 23, 2026	71.05	72.85	70.64	71.47	71.47	-0.15%	30,254
Jan 22, 2026	72.90	73.94	71.40	71.58	71.58	-1.82%	18,424
Jan 21, 2026	73.07	74.69	71.88	72.91	72.91	-0.12%	23,227
Jan 20, 2026	74.36	74.50	71.05	73.00	73.00	-1.99%	36,861
Jan 16, 2026	72.82	75.00	72.75	74.48	74.48	2.77%	58,214
Jan 15, 2026	74.00	74.00	72.33	72.47	72.47	-1.24%	21,274
Jan 14, 2026	72.74	74.00	71.30	73.38	73.38	1.94%	59,405
Jan 13, 2026	69.95	73.20	69.54	71.98	71.98	4.47%	52,228
Jan 12, 2026	67.93	69.87	66.40	68.90	68.90	1.01%	43,248
Jan 9, 2026	68.42	68.43	67.69	68.21	68.21	0.13%	12,018
Jan 8, 2026	67.96	68.25	66.22	68.12	68.12	1.04%	22,294
Jan 7, 2026	64.54	67.95	64.27	67.42	67.42	4.32%	27,673
Jan 6, 2026	67.43	67.50	63.81	64.63	64.63	-4.32%	28,852