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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	48.63	48.72	48.72	50	48.63	2,100
November 20, 2025	48	48.63	48.63	48.63	47.19	3,122
November 19, 2025	47.81	47.91	47.91	49.04	47.14	3,600
November 18, 2025	47.03	46.09	46.09	47.03	46.09	3,335
November 17, 2025	44.03	44.82	44.82	44.82	43.19	9,533
November 14, 2025	44.15	43.14	43.14	44.15	43.14	3,900
November 13, 2025	44	45.12	45.12	45.12	44	3,721
November 12, 2025	48.9	43.6	43.6	50.05	43.5	19,643
November 11, 2025	48.94	50.05	50.05	50.51	48.54	4,540
November 10, 2025	46.99	48.6	48.6	48.63	46.99	3,531
November 07, 2025	46.28	46.5	46.5	47.41	45.53	6,400
November 06, 2025	46.72	47.48	47.48	47.56	46.14	4,843
November 05, 2025	46.88	46.07	46.07	47.7	46.07	3,200
November 04, 2025	43.21	45.3	45.3	45.89	43.21	6,938
November 03, 2025	45.8	45.23	45.23	45.8	44.29	3,506
October 31, 2025	45.37	45.77	45.77	45.77	44.34	2,949
October 30, 2025	43.99	44.46	44.46	44.46	43.59	1,400
October 29, 2025	43.75	44	44	44	43.3	2,234
October 28, 2025	44.25	43.75	43.75	44.27	43.24	4,142
October 27, 2025	45.83	44.45	44.45	45.83	44.45	2,200
October 24, 2025	43.37	45.35	45.35	45.59	43.37	12,742
October 23, 2025	40.76	42.62	42.62	42.77	40.5	19,000
October 22, 2025	41.75	41.52	41.52	42.74	41.32	4,800
October 21, 2025	42	41.96	41.96	42.54	41.61	5,600
October 20, 2025	42.96	42.18	42.18	42.96	41.86	3,865
October 17, 2025	41.89	42.45	42.45	42.45	40.5	11,600

Taylor Devices, Inc. (TAYD) NASDAQ