Taylor Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	53.23	54.67	52.57	52.57	52.57	-0.02%	17,759
Jun 3, 2026	53.43	53.87	52.55	52.58	52.58	-1.55%	9,894
Jun 2, 2026	53.35	54.91	53.35	53.41	53.41	0.62%	12,155
Jun 1, 2026	52.02	53.57	52.00	53.08	53.08	4.08%	17,420
May 29, 2026	53.69	53.69	50.94	51.00	51.00	-5.03%	24,696
May 28, 2026	53.53	54.48	53.00	53.70	53.70	1.32%	26,349
May 27, 2026	53.33	53.33	52.41	53.00	53.00	1.16%	14,660
May 26, 2026	52.00	54.40	51.29	52.39	52.39	1.32%	31,345
May 22, 2026	50.52	51.76	50.18	51.71	51.71	3.19%	22,731
May 21, 2026	50.62	51.07	49.58	50.11	50.11	-1.98%	18,599
May 20, 2026	50.15	51.97	49.54	51.12	51.12	1.89%	16,947
May 19, 2026	49.32	50.76	48.41	50.17	50.17	1.52%	33,746
May 18, 2026	51.50	51.55	48.54	49.42	49.42	-4.13%	37,923
May 15, 2026	49.67	51.55	49.55	51.55	51.55	2.65%	25,553
May 14, 2026	50.40	51.81	50.16	50.22	50.22	-0.36%	12,395
May 13, 2026	50.28	50.87	49.07	50.40	50.40	-0.71%	35,999
May 12, 2026	51.00	51.36	50.15	50.76	50.76	-0.72%	17,862
May 11, 2026	52.39	52.39	50.12	51.13	51.13	-1.60%	29,302
May 8, 2026	52.20	52.20	50.54	51.96	51.96	-0.19%	25,561
May 7, 2026	51.08	52.39	50.56	52.06	52.06	1.09%	36,527
May 6, 2026	55.53	55.62	51.24	51.50	51.50	-6.87%	41,161
May 5, 2026	53.00	55.97	53.00	55.30	55.30	4.03%	30,278
May 4, 2026	52.86	54.42	52.25	53.16	53.16	-	24,825
May 1, 2026	56.17	56.17	52.00	53.16	53.16	-4.22%	29,462
Apr 30, 2026	55.43	55.91	54.07	55.50	55.50	1.07%	23,187
Apr 29, 2026	57.42	59.65	52.99	54.92	54.92	-2.65%	40,208
Apr 28, 2026	57.34	58.20	55.02	56.41	56.41	-1.24%	43,673
Apr 27, 2026	58.06	58.46	56.73	57.12	57.12	-1.50%	37,474
Apr 24, 2026	58.37	59.47	56.10	57.99	57.99	-0.02%	68,504
Apr 23, 2026	58.56	59.99	58.00	58.00	58.00	-0.80%	24,029
Apr 22, 2026	59.34	59.95	57.75	58.47	58.47	-0.56%	39,906
Apr 21, 2026	56.50	59.50	56.50	58.80	58.80	3.87%	28,923
Apr 20, 2026	56.43	57.31	55.87	56.61	56.61	0.32%	31,146
Apr 17, 2026	55.21	57.46	54.20	56.43	56.43	4.21%	52,940
Apr 16, 2026	54.72	55.50	53.70	54.15	54.15	-1.04%	43,667
Apr 15, 2026	51.51	55.19	51.50	54.72	54.72	8.23%	57,041
Apr 14, 2026	52.53	53.01	49.22	50.56	50.56	-3.71%	90,481
Apr 13, 2026	51.50	53.00	51.21	52.51	52.51	2.36%	24,746
Apr 10, 2026	52.39	53.45	51.30	51.30	51.30	-2.68%	36,855
Apr 9, 2026	52.67	54.00	49.89	52.71	52.71	-	44,419
Apr 8, 2026	49.74	53.49	49.17	52.71	52.71	5.95%	68,127
Apr 7, 2026	50.10	51.25	48.54	49.75	49.75	-1.60%	59,227
Apr 6, 2026	53.92	54.24	49.70	50.56	50.56	-12.02%	232,300
Apr 2, 2026	56.28	57.99	55.26	57.47	57.47	-0.02%	106,291
Apr 1, 2026	57.50	59.55	55.04	57.48	57.48	0.84%	52,920
Mar 31, 2026	66.41	66.41	56.90	57.00	57.00	-20.93%	160,850
Mar 30, 2026	75.78	75.78	72.09	72.09	72.09	-3.71%	93,029
Mar 27, 2026	75.69	76.63	74.03	74.87	74.87	-0.19%	24,684
Mar 26, 2026	78.00	79.90	74.40	75.01	75.01	-6.12%	40,343
Mar 25, 2026	78.34	80.58	77.29	79.90	79.90	2.23%	27,169