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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Taylor Devices, Inc. (TAYD) NASDAQ