Taylor Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	47.27	47.68	45.84	47.44	47.44	1.50%	11,089
Oct 23, 2024	46.00	47.02	45.79	46.74	46.74	1.08%	17,393
Oct 22, 2024	47.08	47.44	46.01	46.24	46.24	-3.49%	9,572
Oct 21, 2024	48.64	48.81	46.57	47.91	47.91	-0.17%	20,182
Oct 18, 2024	47.83	48.19	47.53	47.99	47.99	0.80%	8,817
Oct 17, 2024	49.71	49.71	47.61	47.61	47.61	-3.92%	10,757
Oct 16, 2024	47.30	50.00	47.30	49.55	49.55	4.62%	20,305
Oct 15, 2024	46.17	48.00	45.62	47.36	47.36	2.96%	14,950
Oct 14, 2024	45.31	46.97	45.00	46.00	46.00	1.79%	15,925
Oct 11, 2024	44.52	45.50	43.86	45.19	45.19	3.06%	6,532
Oct 10, 2024	44.25	44.89	43.49	43.85	43.85	-1.02%	31,137
Oct 9, 2024	44.43	45.19	43.58	44.30	44.30	0.68%	18,720
Oct 8, 2024	42.31	44.75	42.01	44.00	44.00	3.99%	13,333
Oct 7, 2024	45.11	46.74	41.00	42.31	42.31	-7.70%	73,389
Oct 4, 2024	46.90	47.44	45.40	45.84	45.84	0.02%	17,218
Oct 3, 2024	46.52	48.06	45.14	45.83	45.83	-2.98%	15,933
Oct 2, 2024	47.65	48.18	46.72	47.24	47.24	-0.99%	11,910
Oct 1, 2024	49.19	49.86	47.26	47.71	47.71	-4.43%	17,792
Sep 30, 2024	51.79	51.79	46.00	49.92	49.92	-2.63%	73,791
Sep 27, 2024	62.00	62.00	46.62	51.27	51.27	-17.20%	122,525
Sep 26, 2024	63.50	63.50	59.87	61.92	61.92	-1.34%	9,288
Sep 25, 2024	62.36	63.39	60.78	62.76	62.76	1.75%	13,927
Sep 24, 2024	61.90	61.90	59.72	61.68	61.68	2.22%	43,379
Sep 23, 2024	62.50	62.52	59.96	60.34	60.34	-3.83%	13,211
Sep 20, 2024	63.99	64.50	62.57	62.74	62.74	-1.51%	41,742
Sep 19, 2024	60.95	64.00	60.03	63.70	63.70	5.97%	49,144
Sep 18, 2024	60.43	62.50	59.21	60.11	60.11	-1.10%	31,275
Sep 17, 2024	62.10	62.99	59.69	60.78	60.78	-1.65%	37,846
Sep 16, 2024	59.50	62.50	59.00	61.80	61.80	4.46%	55,735
Sep 13, 2024	57.34	59.16	56.64	59.16	59.16	1.15%	15,298
Sep 12, 2024	59.42	59.42	57.13	58.49	58.49	-0.26%	8,938
Sep 11, 2024	57.84	59.32	55.50	58.64	58.64	2.52%	14,432
Sep 10, 2024	54.99	57.85	53.53	57.20	57.20	5.81%	25,348
Sep 9, 2024	52.00	54.85	51.64	54.06	54.06	4.73%	32,941
Sep 6, 2024	54.30	54.45	51.22	51.62	51.62	-5.11%	33,967
Sep 5, 2024	54.30	55.73	52.34	54.40	54.40	-3.05%	38,314
Sep 4, 2024	54.67	56.11	53.60	56.11	56.11	1.63%	10,894
Sep 3, 2024	56.90	57.01	53.06	55.21	55.21	-3.51%	20,072
Aug 30, 2024	56.48	57.25	54.88	57.22	57.22	2.18%	10,570
Aug 29, 2024	54.44	56.25	53.72	56.00	56.00	2.88%	11,716
Aug 28, 2024	53.68	57.74	53.68	54.43	54.43	-0.11%	25,632
Aug 27, 2024	53.02	54.69	51.69	54.49	54.49	2.44%	23,775
Aug 26, 2024	50.90	53.25	50.20	53.19	53.19	4.36%	25,667
Aug 23, 2024	49.35	51.00	49.34	50.97	50.97	4.94%	23,356
Aug 22, 2024	48.42	49.14	48.01	48.57	48.57	-2.35%	10,227
Aug 21, 2024	50.49	50.49	47.62	49.74	49.74	-0.16%	20,387
Aug 20, 2024	49.22	50.55	48.48	49.82	49.82	0.61%	27,211
Aug 19, 2024	50.80	50.80	49.00	49.52	49.52	-4.03%	14,192
Aug 16, 2024	49.42	51.73	48.54	51.60	51.60	3.70%	28,845
Aug 15, 2024	54.00	54.00	49.64	49.76	49.76	-7.41%	17,452
Aug 14, 2024	45.57	53.74	45.57	53.74	53.74	11.42%	22,949
Aug 13, 2024	44.80	48.35	44.80	48.23	48.23	5.24%	13,489
Aug 12, 2024	45.94	47.47	45.81	45.83	45.83	-0.43%	17,806
Aug 9, 2024	46.29	47.00	45.65	46.03	46.03	-0.35%	14,175
Aug 8, 2024	44.50	46.25	44.49	46.19	46.19	4.95%	15,004
Aug 7, 2024	45.94	46.72	43.60	44.01	44.01	-3.49%	20,681
Aug 6, 2024	44.43	47.05	44.43	45.60	45.60	2.80%	18,454
Aug 5, 2024	46.45	46.97	43.00	44.36	44.36	-8.72%	23,253
Aug 2, 2024	48.30	48.60	46.37	48.60	48.60	-1.96%	12,793
Aug 1, 2024	50.70	51.12	48.32	49.57	49.57	-3.49%	20,433
Jul 31, 2024	48.26	51.45	47.75	51.36	51.36	0.53%	14,553
Jul 30, 2024	49.25	51.20	48.80	51.09	51.09	6.00%	23,896
Jul 29, 2024	49.11	49.53	46.63	48.20	48.20	-1.85%	17,290
Jul 26, 2024	45.62	49.50	45.54	49.11	49.11	7.79%	22,681
Jul 25, 2024	49.56	49.56	45.01	45.56	45.56	-7.08%	29,934
Jul 24, 2024	51.29	51.29	48.19	49.03	49.03	-5.46%	41,387
Jul 23, 2024	48.04	51.91	47.80	51.86	51.86	8.72%	19,641
Jul 22, 2024	49.27	49.35	46.95	47.70	47.70	-5.41%	24,750
Jul 19, 2024	49.02	50.43	49.02	50.43	50.43	2.50%	19,303
Jul 18, 2024	50.85	52.25	47.85	49.20	49.20	-1.99%	16,957
Jul 17, 2024	51.99	51.99	49.97	50.20	50.20	-4.74%	15,848
Jul 16, 2024	49.07	52.70	47.51	52.70	52.70	6.49%	17,929
Jul 15, 2024	48.20	50.95	48.15	49.49	49.49	3.97%	28,158
Jul 12, 2024	46.72	48.70	45.25	47.60	47.60	1.69%	48,560
Jul 11, 2024	42.20	46.92	41.48	46.81	46.81	12.12%	23,057
Jul 10, 2024	41.75	42.44	41.64	41.75	41.75	-0.74%	10,360
Jul 9, 2024	42.25	43.56	41.28	42.06	42.06	-0.33%	44,454
Jul 8, 2024	43.21	44.23	41.84	42.20	42.20	-2.04%	40,723
Jul 5, 2024	43.83	45.67	42.99	43.08	43.08	-1.01%	41,240
Jul 3, 2024	44.45	46.35	43.52	43.52	43.52	-2.84%	33,534
Jul 2, 2024	47.41	48.96	44.22	44.79	44.79	-5.23%	62,521
Jul 1, 2024	45.78	47.26	42.98	47.26	47.26	5.07%	42,406
Jun 28, 2024	41.70	45.68	41.08	44.98	44.98	7.25%	310,786
Jun 27, 2024	41.20	42.70	40.17	41.94	41.94	-2.37%	34,004
Jun 26, 2024	41.90	43.30	39.96	42.96	42.96	5.50%	31,695
Jun 25, 2024	42.15	43.07	40.72	40.72	40.72	-4.05%	32,435
Jun 24, 2024	43.45	43.45	41.13	42.44	42.44	-2.32%	24,167
Jun 21, 2024	41.76	43.60	41.35	43.45	43.45	3.95%	24,659
Jun 20, 2024	42.25	43.14	41.16	41.80	41.80	-0.57%	9,279
Jun 18, 2024	44.25	45.19	40.61	42.04	42.04	-4.91%	23,132
Jun 17, 2024	43.11	46.46	43.11	44.21	44.21	2.01%	14,523
Jun 14, 2024	43.66	44.75	43.01	43.34	43.34	-1.50%	9,669
Jun 13, 2024	44.91	44.91	41.59	44.00	44.00	-2.07%	11,181
Jun 12, 2024	45.53	45.71	44.74	44.93	44.93	0.56%	14,245
Jun 11, 2024	44.20	45.94	44.20	44.68	44.68	0.16%	13,414
Jun 10, 2024	46.34	50.00	44.03	44.61	44.61	-4.92%	14,188
Jun 7, 2024	47.55	49.02	46.92	46.92	46.92	-2.25%	9,346
Jun 6, 2024	47.04	49.09	47.04	48.00	48.00	3.03%	8,915
Jun 5, 2024	48.20	48.20	46.23	46.59	46.59	-0.04%	16,208
Jun 4, 2024	48.61	48.61	46.24	46.61	46.61	-1.69%	13,337