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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	44	42.92	42.92	44	42.05	15,000
August 13, 2025	43.15	42.62	42.62	43.36	42.34	11,200
August 12, 2025	44.38	43.66	43.66	44.51	42.65	14,700
August 11, 2025	45.33	44.35	44.35	45.33	44.35	2,446
August 08, 2025	44.25	44.12	44.12	44.58	43	2,602
August 07, 2025	45.03	44.58	44.58	45.03	43.5	4,900
August 06, 2025	44.08	45.18	45.18	45.61	44.08	6,333
August 05, 2025	45.27	44.28	44.28	45.96	43.54	8,300
August 04, 2025	44.78	44.98	44.98	45.72	44.5	2,912
August 01, 2025	45.44	44.38	44.38	45.44	43.64	4,200
July 31, 2025	46.61	45.1	45.1	46.67	44.14	6,039
July 30, 2025	46.31	46.4	46.4	47.2	46.31	3,723
July 29, 2025	45.79	46.01	46.01	47.46	45.21	9,626
July 28, 2025	44.68	45.47	45.47	46.38	44.63	9,024
July 25, 2025	45.52	46.53	46.53	46.53	45.35	4,600
July 24, 2025	46.86	45.99	45.99	47.18	43.96	22,817
July 23, 2025	47.22	47.7	47.7	47.7	47.22	3,300
July 22, 2025	45.73	46.61	46.61	47.47	45.51	8,737
July 21, 2025	44.92	45.21	45.21	46.49	44.5	5,100
July 18, 2025	45.05	44.37	44.37	45.81	44.37	5,048
July 17, 2025	46.1	45.37	45.37	46.53	44.28	18,300
July 16, 2025	45.55	45.98	45.98	46.7	45.55	5,200
July 15, 2025	47.95	45.36	45.36	47.95	45.36	10,217
July 14, 2025	46.25	47.7	47.7	47.7	45.71	23,000
July 11, 2025	45.69	45.88	45.88	46.75	44.91	18,300
July 10, 2025	45.28	45.57	45.57	46.2	45.28	3,600
July 09, 2025	45.5	45.98	45.98	45.98	43.92	4,500
July 08, 2025	44.51	45.28	45.28	45.31	44.33	13,500
July 07, 2025	44.61	44.1	44.1	44.61	42.33	10,631

Taylor Devices, Inc. (TAYD) NASDAQ