Taylor Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	46.25	47.70	45.71	47.70	47.70	3.97%	22,907
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
Jun 18, 2025	37.18	38.31	36.41	37.19	37.19	-0.29%	9,581
Jun 17, 2025	37.25	37.65	36.84	37.30	37.30	0.40%	11,994
Jun 16, 2025	35.73	37.28	35.73	37.15	37.15	4.74%	12,440
Jun 13, 2025	35.88	36.52	35.21	35.47	35.47	-3.09%	11,552
Jun 12, 2025	35.11	36.71	34.68	36.60	36.60	3.84%	13,830
Jun 11, 2025	35.01	35.69	33.67	35.25	35.25	0.38%	50,764
Jun 10, 2025	36.35	36.79	35.11	35.11	35.11	-3.89%	12,794
Jun 9, 2025	36.00	36.82	35.82	36.53	36.53	-0.22%	6,280
Jun 6, 2025	36.92	36.92	35.56	36.61	36.61	2.06%	6,368
Jun 5, 2025	36.84	37.19	35.66	35.87	35.87	-3.81%	7,210
Jun 4, 2025	37.50	37.99	36.70	37.29	37.29	-0.44%	13,590
Jun 3, 2025	36.84	37.85	35.97	37.46	37.46	3.87%	12,105
Jun 2, 2025	36.14	36.25	35.95	36.06	36.06	-2.36%	6,864
May 30, 2025	35.94	37.53	35.54	36.93	36.93	0.82%	6,226
May 29, 2025	36.25	36.70	35.84	36.63	36.63	1.27%	9,403
May 28, 2025	38.00	38.00	36.17	36.17	36.17	-4.34%	8,805
May 27, 2025	36.82	37.95	36.50	37.81	37.81	2.27%	8,798
May 23, 2025	35.58	37.10	35.58	36.97	36.97	0.79%	8,402
May 22, 2025	37.05	37.50	36.24	36.68	36.68	-2.06%	8,208
May 21, 2025	37.96	37.96	36.73	37.45	37.45	-2.28%	9,348
May 20, 2025	40.34	40.70	37.77	38.33	38.33	-5.07%	8,315
May 19, 2025	40.72	40.72	36.65	40.37	40.37	-1.37%	11,099
May 16, 2025	40.29	41.51	39.24	40.93	40.93	2.53%	24,699
May 15, 2025	36.75	40.80	36.51	39.92	39.92	5.92%	36,520
May 14, 2025	37.95	37.95	36.50	37.69	37.69	-0.71%	14,224
May 13, 2025	37.35	38.20	36.72	37.96	37.96	2.96%	26,045
May 12, 2025	37.50	37.60	36.35	36.87	36.87	-0.43%	13,013
May 9, 2025	36.61	37.96	36.09	37.03	37.03	0.22%	59,303
May 8, 2025	35.29	38.02	35.29	36.95	36.95	5.42%	19,002
May 7, 2025	35.01	35.51	34.40	35.05	35.05	2.64%	11,517
May 6, 2025	34.21	34.97	32.86	34.15	34.15	-1.44%	17,589
May 5, 2025	33.23	35.59	32.85	34.65	34.65	6.58%	83,777
May 2, 2025	32.25	34.14	32.19	32.51	32.51	1.06%	54,633
May 1, 2025	32.07	32.61	31.63	32.17	32.17	0.85%	13,605