Taylor Devices, Inc. - Common Stock (TAYD)

Last Price59.98

Change+0.60 (1.01%)

NASDAQ· Last Trade: Sep 13th, 11:35 PM EDT

Historical Prices For Taylor Devices, Inc. - Common Stock (TAYD)

Date Range:

2026-06-14 - 2026-09-14

Date	Open	High	Low	Close	Volume	Adjusted Close
9/11/2026	59.76	61.52	59.76	59.98	26,983	59.98
9/10/2026	60.08	61.10	58.68	59.38	43,580	59.38
9/09/2026	61.39	61.81	60.28	60.45	48,532	60.45
9/08/2026	62.05	62.05	60.41	61.31	28,413	61.31
9/04/2026	60.25	62.18	59.83	62.18	25,958	62.18
9/03/2026	59.85	60.54	59.32	60.54	12,897	60.54
9/02/2026	59.99	60.20	58.28	59.21	75,766	59.21
9/01/2026	60.02	60.69	58.49	59.99	35,519	59.99
8/31/2026	60.00	61.06	59.41	60.02	20,480	60.02
8/28/2026	61.23	61.50	60.00	60.00	71,775	60.00
8/27/2026	60.04	61.39	59.70	60.80	86,443	60.80
8/26/2026	60.37	61.24	59.47	60.01	30,741	60.01
8/25/2026	58.47	59.66	58.25	59.66	16,047	59.66
8/24/2026	58.66	59.08	56.71	57.99	42,804	57.99
8/21/2026	56.09	61.21	56.09	58.52	65,455	58.52
8/20/2026	57.70	58.95	55.29	55.79	45,739	55.79
8/19/2026	56.21	58.51	55.00	57.70	133,736	57.70
8/18/2026	54.28	57.00	50.50	55.91	118,419	55.91
8/17/2026	55.35	55.77	53.91	55.34	23,388	55.34
8/14/2026	53.21	55.39	53.21	55.36	21,425	55.36
8/13/2026	52.97	54.45	52.86	52.86	14,478	52.86
8/12/2026	53.50	53.86	52.74	53.40	13,126	53.40
8/11/2026	52.21	54.86	52.02	53.37	40,449	53.37
8/10/2026	54.19	55.04	51.38	51.64	15,574	51.64
8/07/2026	53.01	54.47	53.01	54.24	21,960	54.24
8/06/2026	53.44	53.89	52.95	53.13	24,114	53.13
8/05/2026	54.20	54.20	52.79	52.79	11,262	52.79
8/04/2026	53.12	53.98	52.57	53.70	16,277	53.70
8/03/2026	51.56	55.00	51.56	52.50	38,296	52.50
7/31/2026	51.72	52.00	50.84	51.33	18,016	51.33
7/30/2026	55.34	55.71	51.94	52.10	22,927	52.10
7/29/2026	54.59	56.23	54.37	54.80	37,995	54.80
7/28/2026	55.87	56.49	54.98	55.77	19,019	55.77
7/27/2026	54.64	56.31	54.64	55.45	29,110	55.45
7/24/2026	53.55	54.64	53.04	54.23	57,250	54.23
7/23/2026	54.46	55.90	52.86	53.47	34,287	53.47
7/22/2026	56.50	58.25	54.02	55.26	42,313	55.26
7/21/2026	54.93	58.27	54.93	56.45	89,181	56.45
7/20/2026	55.29	56.28	54.29	54.82	60,254	54.82
7/17/2026	56.23	57.41	54.63	54.67	52,941	54.67
7/16/2026	55.41	57.87	55.33	57.09	43,054	57.09
7/15/2026	56.78	57.09	55.50	55.85	64,894	55.85
7/14/2026	56.01	57.06	55.16	55.96	39,648	55.96
7/13/2026	55.96	56.99	55.30	55.73	55,660	55.73
7/10/2026	54.50	56.30	54.50	56.28	19,772	56.28
7/09/2026	54.90	56.09	54.00	54.53	19,063	54.53
7/08/2026	57.33	57.66	55.00	55.00	26,427	55.00
7/07/2026	56.88	58.35	54.00	56.95	25,259	56.95
7/06/2026	58.18	58.18	57.03	57.03	14,519	57.03
7/02/2026	58.51	59.94	56.59	57.05	42,169	57.05
7/01/2026	58.75	59.22	57.53	57.75	25,003	57.75
6/30/2026	57.62	59.06	57.19	58.68	32,915	58.68
6/29/2026	61.29	61.69	55.50	57.06	57,748	57.06
6/26/2026	58.06	62.42	58.06	62.26	425,072	62.26
6/25/2026	57.97	59.53	57.42	58.22	32,044	58.22
6/24/2026	58.32	58.72	57.53	57.53	27,927	57.53
6/23/2026	58.36	59.06	57.31	58.89	21,276	58.89
6/22/2026	55.37	62.27	55.33	59.47	130,006	59.47
6/18/2026	53.75	55.37	53.75	55.23	23,939	55.23
6/17/2026	53.30	53.95	52.92	53.59	13,746	53.59
6/16/2026	53.33	54.76	53.33	54.06	14,613	54.06
6/15/2026	55.00	55.44	53.33	53.33	17,019	53.33