-
5 DAY PERFORMANCE
+6.16% -
1 MONTH PERFORMANCE
-0.11% -
3 MONTH PERFORMANCE
-4.90% -
6 MONTH PERFORMANCE
-8.64% -
YEAR-TO-DATE PERFORMANCE
+108.72% -
1 YEAR PERFORMANCE
+108.25%
Taylor Devices, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $46.20 | $46.40 (0.43%) | $47.15 | $45.50 | 24,238 | $144.72 M |
| 11/21/2024 | $45.23 | $46.49 (2.79%) | $48.00 | $44.66 | 30,000 | $145.00 M |
| 11/20/2024 | $44.82 | $44.36 (-1.03%) | $44.82 | $43.75 | 22,410 | $138.36 M |
| 11/19/2024 | $43.50 | $44.65 (2.64%) | $45.15 | $43.50 | 16,767 | $139.26 M |
| 11/18/2024 | $43.57 | $43.73 (0.37%) | $45.23 | $43.55 | 14,449 | $136.39 M |
| 11/15/2024 | $44.24 | $43.51 (-1.65%) | $44.97 | $43.40 | 24,641 | $135.71 M |
| 11/14/2024 | $44.80 | $44.02 (-1.74%) | $46.05 | $44.02 | 22,919 | $137.30 M |
| 11/13/2024 | $44.50 | $45.33 (1.87%) | $46.84 | $44.50 | 43,200 | $141.38 M |
| 11/12/2024 | $47.79 | $44.38 (-7.14%) | $48.15 | $43.39 | 52,245 | $138.42 M |
| 11/11/2024 | $48.68 | $47.00 (-3.45%) | $50.21 | $47.00 | 34,706 | $146.59 M |
| 11/08/2024 | $48.18 | $49.18 (2.08%) | $49.74 | $47.36 | 18,112 | $154.29 M |
| 11/07/2024 | $52.66 | $47.58 (-9.65%) | $52.99 | $45.22 | 70,213 | $149.27 M |
| 11/06/2024 | $48.07 | $52.74 (9.71%) | $53.58 | $48.07 | 26,100 | $165.46 M |
| 11/05/2024 | $43.80 | $45.54 (3.97%) | $47.60 | $43.80 | 37,000 | $142.87 M |
| 11/04/2024 | $48.18 | $43.82 (-9.05%) | $48.18 | $43.74 | 15,200 | $137.47 M |
| 11/01/2024 | $46.90 | $48.18 (2.73%) | $49.45 | $46.20 | 19,000 | $151.15 M |
| 10/31/2024 | $49.22 | $47.02 (-4.47%) | $49.22 | $45.90 | 18,340 | $147.51 M |
| 10/30/2024 | $45.09 | $48.65 (7.9%) | $49.68 | $45.09 | 28,700 | $152.63 M |
| 10/29/2024 | $46.84 | $45.55 (-2.75%) | $46.95 | $45.29 | 13,300 | $142.90 M |
| 10/28/2024 | $46.49 | $47.54 (2.26%) | $47.85 | $46.39 | 11,900 | $149.14 M |
| 10/25/2024 | $48.33 | $46.55 (-3.68%) | $48.76 | $46.55 | 10,700 | $146.04 M |
| 10/24/2024 | $47.27 | $47.44 (0.36%) | $47.68 | $45.84 | 11,100 | $148.83 M |
| 10/23/2024 | $46.00 | $46.74 (1.61%) | $47.02 | $45.79 | 17,400 | $146.63 M |
| 10/22/2024 | $47.08 | $46.24 (-1.78%) | $47.44 | $46.01 | 9,600 | $145.07 M |
| 10/21/2024 | $48.63 | $47.91 (-1.48%) | $48.81 | $46.57 | 20,200 | $150.31 M |
| 10/18/2024 | $47.83 | $47.99 (0.33%) | $48.19 | $47.53 | 8,817 | $150.56 M |
| 10/17/2024 | $49.71 | $47.61 (-4.22%) | $49.71 | $47.61 | 10,800 | $149.36 M |
| 10/16/2024 | $47.30 | $49.55 (4.76%) | $50.00 | $47.30 | 20,305 | $155.45 M |
| 10/15/2024 | $46.17 | $47.36 (2.58%) | $48.00 | $45.62 | 15,000 | $148.58 M |
| 10/14/2024 | $45.31 | $46.00 (1.52%) | $46.97 | $45.00 | 15,925 | $144.31 M |
| 10/11/2024 | $44.52 | $45.19 (1.5%) | $45.50 | $43.86 | 6,532 | $141.77 M |
| 10/10/2024 | $44.25 | $43.85 (-0.9%) | $44.89 | $43.49 | 31,137 | $137.57 M |
| 10/09/2024 | $44.43 | $44.30 (-0.29%) | $45.19 | $43.58 | 18,720 | $138.98 M |
| 10/08/2024 | $42.31 | $44.00 (3.99%) | $44.75 | $42.01 | 13,333 | $138.04 M |
| 10/07/2024 | $45.11 | $42.31 (-6.21%) | $46.74 | $41.00 | 73,400 | $132.74 M |
| 10/04/2024 | $46.90 | $45.84 (-2.26%) | $47.44 | $45.40 | 17,218 | $143.81 M |
| 10/03/2024 | $46.52 | $45.83 (-1.48%) | $48.06 | $45.14 | 15,933 | $143.78 M |
| 10/02/2024 | $47.65 | $47.24 (-0.86%) | $48.18 | $46.72 | 11,910 | $148.20 M |
| 10/01/2024 | $49.19 | $47.71 (-3.01%) | $49.86 | $47.26 | 17,792 | $149.68 M |
| 09/30/2024 | $51.79 | $49.92 (-3.61%) | $51.79 | $46.00 | 73,800 | $156.61 M |
| 09/27/2024 | $62.00 | $51.27 (-17.31%) | $62.00 | $46.62 | 122,525 | $160.85 M |
| 09/26/2024 | $63.50 | $61.92 (-2.49%) | $63.50 | $59.87 | 9,300 | $194.26 M |
| 09/25/2024 | $62.36 | $62.76 (0.64%) | $63.39 | $60.78 | 13,927 | $210.44 M |
| 09/24/2024 | $61.90 | $61.68 (-0.36%) | $61.90 | $59.72 | 43,400 | $206.82 M |
| 09/23/2024 | $62.50 | $60.34 (-3.46%) | $62.52 | $59.96 | 13,211 | $202.32 M |
| 09/20/2024 | $63.99 | $62.74 (-1.95%) | $64.50 | $62.57 | 41,742 | $261.33 M |
| 09/19/2024 | $60.95 | $63.70 (4.51%) | $64.00 | $60.03 | 49,144 | $265.33 M |
| 09/18/2024 | $60.43 | $60.11 (-0.53%) | $62.50 | $59.21 | 31,300 | $250.38 M |
| 09/17/2024 | $62.10 | $60.78 (-2.13%) | $62.99 | $59.69 | 37,846 | $253.17 M |
| 09/16/2024 | $59.50 | $61.80 (3.87%) | $62.50 | $59.00 | 55,735 | $257.42 M |
| 09/13/2024 | $57.34 | $59.16 (3.17%) | $59.16 | $56.64 | 15,300 | $246.42 M |
| 09/12/2024 | $59.42 | $58.49 (-1.57%) | $59.42 | $57.12 | 8,938 | $243.63 M |
| 09/11/2024 | $57.84 | $58.64 (1.38%) | $59.32 | $55.50 | 14,432 | $244.25 M |
| 09/10/2024 | $54.99 | $57.20 (4.02%) | $57.85 | $53.53 | 25,348 | $238.26 M |
| 09/09/2024 | $52.00 | $54.06 (3.96%) | $54.85 | $51.64 | 32,941 | $225.18 M |
| 09/06/2024 | $54.30 | $51.62 (-4.94%) | $54.45 | $51.22 | 34,000 | $215.01 M |
| 09/05/2024 | $54.30 | $54.40 (0.18%) | $55.73 | $52.34 | 38,314 | $226.59 M |
| 09/04/2024 | $54.67 | $56.11 (2.63%) | $56.11 | $53.60 | 10,900 | $233.72 M |
| 09/03/2024 | $56.90 | $55.21 (-2.97%) | $57.01 | $53.06 | 20,100 | $229.97 M |
| 08/30/2024 | $56.48 | $57.22 (1.31%) | $57.25 | $54.88 | 10,600 | $238.34 M |
| 08/29/2024 | $54.44 | $56.00 (2.87%) | $56.25 | $53.72 | 11,716 | $233.26 M |
| 08/28/2024 | $53.68 | $54.43 (1.4%) | $57.74 | $53.68 | 25,632 | $226.72 M |
| 08/27/2024 | $53.02 | $54.49 (2.77%) | $54.69 | $51.69 | 23,800 | $226.97 M |
| 08/26/2024 | $50.90 | $53.19 (4.5%) | $53.25 | $50.20 | 25,700 | $221.55 M |
| 08/23/2024 | $49.35 | $50.97 (3.28%) | $51.00 | $49.34 | 23,400 | $212.31 M |
| 08/22/2024 | $48.42 | $48.57 (0.31%) | $49.14 | $48.01 | 10,227 | $202.31 M |