Taylor Devices, Inc. (TAYD) NASDAQ

46.50

-0.98(-2.06%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	42.7	41.28	41.28	42.7	41.28	7,524
October 15, 2025	43.56	43	43	43.56	42.51	8,624
October 14, 2025	42.68	42.68	42.68	43.61	42.36	3,900
October 13, 2025	43.21	42.68	42.68	43.43	42.66	3,344
October 10, 2025	43.37	42.38	42.38	43.37	42.38	4,921
October 09, 2025	42.47	43.29	43.29	43.48	42.26	7,532
October 08, 2025	43.3	42.1	42.1	43.3	41.5	13,641
October 07, 2025	43.23	43.49	43.49	43.49	41.11	8,500
October 06, 2025	41.99	42.98	42.98	43.2	41.85	28,558
October 03, 2025	45.19	42.37	42.37	45.19	42.02	19,421
October 02, 2025	46.29	45.14	45.14	46.6	44.95	21,900
October 01, 2025	47.66	46.54	46.54	47.66	44.42	31,400
September 30, 2025	48.28	49.06	49.06	49.36	48.28	5,945
September 29, 2025	51.75	48.87	48.87	51.75	47.99	4,540
September 26, 2025	47	49.66	49.66	49.66	47	5,601
September 25, 2025	48.63	48.71	48.71	48.71	46.54	6,500
September 24, 2025	48.87	47.59	47.59	48.87	47.59	2,225
September 23, 2025	51.75	49.19	49.19	51.75	47.27	8,800
September 22, 2025	46.89	51.93	51.93	51.93	45.25	29,100
September 19, 2025	47.71	46.51	46.51	47.71	46.5	11,344
September 18, 2025	47.68	47.25	47.25	47.75	46.77	33,725
September 17, 2025	48.21	47	47	48.3	47	3,000
September 16, 2025	48.46	47.01	47.01	48.61	47.01	2,414
September 15, 2025	46.83	47.07	47.07	47.57	44	5,051
September 12, 2025	48.37	47.3	47.3	48.37	46.97	6,902
September 11, 2025	46.46	47.56	47.56	48.24	45.47	8,303
September 10, 2025	46.64	45.74	45.74	46.73	45.74	2,770
September 09, 2025	46.75	46.74	46.74	47.83	46.1	39,100
September 08, 2025	47.66	47.75	47.75	47.78	47.44	2,319
September 05, 2025	49.42	47.91	47.91	49.42	47.56	4,494
September 04, 2025	48.81	49.3	49.3	49.3	48.7	3,433
September 03, 2025	50.04	48.89	48.89	50.5	46.99	11,246
September 02, 2025	48.99	50.79	50.79	50.95	48.99	10,300
August 29, 2025	48.93	49	49	49	48.11	7,933
August 28, 2025	48.02	48.46	48.46	48.65	47	5,831
August 27, 2025	50.9	48.02	48.02	53.73	47.17	7,316
August 26, 2025	47.99	51.39	51.39	51.39	46.09	19,724
August 25, 2025	47.35	45.82	45.82	47.99	45.74	12,600
August 22, 2025	46.59	47.35	47.35	47.5	45.8	7,087
August 21, 2025	44.15	44.96	44.96	46	44.15	9,243
August 20, 2025	44.84	44.1	44.1	45.09	44.1	5,118
August 19, 2025	44.39	45	45	45	43.28	13,218
August 18, 2025	43.92	44.85	44.85	46.6	43.92	15,400
August 15, 2025	45.02	42.57	42.57	51.49	42.41	62,005