Taylor Devices, Inc. - TAYD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	84.82	89.95	89.95	90	84.82	63,879
February 19, 2026	87	84.3	84.3	87.99	83.26	45,300
February 18, 2026	86	87.26	87.26	90.37	86	106,223
February 17, 2026	79.53	84.71	84.71	85.25	77.61	111,017
February 13, 2026	78.33	78.35	78.35	80.24	75.5	36,412
February 12, 2026	81.98	78.42	78.42	81.98	77.7	40,558
February 11, 2026	83.55	81.87	81.87	83.55	76.49	42,900
February 10, 2026	83	83.55	83.55	85	81.58	51,714
February 09, 2026	81.48	83.59	83.59	86	81.48	81,209
February 06, 2026	78.74	80.1	80.1	81.5	78.5	95,745
February 05, 2026	78	78.78	78.78	82.07	77.47	52,640
February 04, 2026	80	78.18	78.18	80	76.63	48,600
February 03, 2026	75.97	79.25	79.25	80	75.97	58,669
February 02, 2026	73.11	74.21	74.21	77.26	73.11	59,222
January 30, 2026	72.44	72.74	72.74	73.25	70.88	20,948
January 29, 2026	71.15	72.09	72.09	72.09	69.31	23,220
January 28, 2026	72.9	71.43	71.43	73.76	71.24	27,479
January 27, 2026	71.35	72.5	72.5	73.65	71.35	30,700
January 26, 2026	72.14	71.78	71.78	73.52	71.5	26,700
January 23, 2026	71.05	71.47	71.47	72.85	70.64	30,300
January 22, 2026	72.9	71.58	71.58	73.94	71.4	18,424
January 21, 2026	73.07	72.91	72.91	74.69	71.88	23,227
January 20, 2026	74.36	73	73	74.5	71.05	36,900
January 16, 2026	72.82	74.48	74.48	75	72.75	58,169
January 15, 2026	74	72.47	72.47	74	72.33	21,300
January 14, 2026	72.74	73.38	73.38	74	71.3	59,574
January 13, 2026	69.95	71.98	71.98	73.2	69.54	52,289
January 12, 2026	67.93	68.9	68.9	69.87	66.4	43,249
January 09, 2026	68.42	68.21	68.21	68.43	67.69	12,018
January 08, 2026	67.96	68.12	68.12	68.25	66.22	22,400
January 07, 2026	64.54	67.42	67.42	67.95	64.27	27,700
January 06, 2026	67.43	64.63	64.63	67.5	63.81	28,900
January 05, 2026	65	67.55	67.55	68.94	64.91	82,149
January 02, 2026	59.47	64.25	64.25	64.25	59.18	50,200
December 31, 2025	62.98	58.46	58.46	62.98	56.8	15,619
December 30, 2025	61.37	63	63	63.24	60.05	21,038
December 29, 2025	60.69	61.63	61.63	61.63	60.47	5,147
December 26, 2025	62	61.36	61.36	62	58.58	20,648
December 24, 2025	61.66	61.74	61.74	61.74	61.01	1,546
December 23, 2025	59.38	62	62	62	59.38	12,600
December 22, 2025	58.59	59.35	59.35	59.35	57.8	7,890
December 19, 2025	59.74	57.01	57.01	59.74	57.01	5,000
December 18, 2025	59.57	58.99	58.99	59.57	57.92	6,504
December 17, 2025	58.61	57.8	57.8	58.95	55.32	11,741
December 16, 2025	57.56	58.41	58.41	58.59	56.21	13,800
December 15, 2025	55.82	57.45	57.45	57.98	55.5	18,700
December 12, 2025	50.72	54.5	54.5	56.49	50.72	14,449
December 11, 2025	50.6	51.38	51.38	51.51	50.6	4,537
December 10, 2025	49.72	49.98	49.98	51.9	48.75	3,900
December 09, 2025	47.86	49.95	49.95	52	47.86	9,221
December 08, 2025	47.65	48.5	48.5	49.46	47.65	3,100
December 05, 2025	48.87	47.53	47.53	48.87	47.53	3,614
December 04, 2025	48.45	48.21	48.21	49.01	48.21	2,500
December 03, 2025	48.21	47.95	47.95	49.31	47.84	4,101
December 02, 2025	47.74	47.74	47.74	47.74	47.74	3,172
December 01, 2025	49.5	47.74	47.74	49.5	47.74	3,200
November 28, 2025	48.64	49.78	49.78	50.56	48.64	3,743
November 26, 2025	49.75	48.91	48.91	49.75	48.91	3,900
November 25, 2025	49.95	48.71	48.71	49.95	48.71	2,800
November 24, 2025	49.99	49.98	49.98	49.99	49	2,700

Taylor Devices, Inc. (TAYD) NASDAQ