5 DAY PERFORMANCE
+6.83%
1 MONTH PERFORMANCE
+31.17%
3 MONTH PERFORMANCE
+25.11%
6 MONTH PERFORMANCE
-9.08%
YEAR-TO-DATE PERFORMANCE
-4.95%
1 YEAR PERFORMANCE
-22.51%
Taylor Devices, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $40.29 | $39.36 (-2.31%) | $40.29 | $39.26 | 2.96 K | |
| 05/15/2025 | $36.75 | $39.92 (8.63%) | $40.80 | $36.51 | 36.52 K | $124.01 M |
| 05/14/2025 | $37.95 | $37.69 (-0.69%) | $37.95 | $36.50 | 14.22 K | $117.08 M |
| 05/13/2025 | $37.35 | $37.96 (1.63%) | $38.20 | $36.72 | 26.05 K | $117.92 M |
| 05/12/2025 | $37.50 | $36.87 (-1.68%) | $37.60 | $36.35 | 13.01 K | $114.53 M |
| 05/09/2025 | $36.61 | $37.03 (1.15%) | $37.96 | $36.09 | 59.30 K | $115.03 M |
| 05/08/2025 | $35.29 | $36.95 (4.7%) | $38.02 | $35.29 | 19.00 K | $114.78 M |
| 05/07/2025 | $35.01 | $35.05 (0.11%) | $35.51 | $34.40 | 11.52 K | $108.88 M |
| 05/06/2025 | $34.21 | $34.15 (-0.18%) | $34.97 | $32.86 | 17.60 K | $106.08 M |
| 05/05/2025 | $33.23 | $34.65 (4.27%) | $35.59 | $32.85 | 83.80 K | $107.64 M |
| 05/02/2025 | $32.25 | $32.51 (0.81%) | $34.14 | $32.19 | 54.63 K | $100.99 M |
| 05/01/2025 | $32.07 | $32.17 (0.31%) | $32.61 | $31.63 | 13.61 K | $99.93 M |
| 04/30/2025 | $30.85 | $31.90 (3.4%) | $32.62 | $30.53 | 22.20 K | $99.09 M |
| 04/29/2025 | $30.76 | $31.60 (2.73%) | $32.24 | $30.76 | 15.30 K | $98.16 M |
| 04/28/2025 | $30.69 | $30.77 (0.26%) | $30.88 | $30.66 | 11.00 K | $95.58 M |
| 04/25/2025 | $30.76 | $31.99 (4%) | $31.99 | $30.76 | 13.23 K | $99.37 M |
| 04/24/2025 | $30.57 | $30.94 (1.21%) | $30.94 | $30.21 | 11.12 K | $96.11 M |
| 04/23/2025 | $31.00 | $30.37 (-2.03%) | $31.41 | $30.00 | 12.25 K | $94.34 M |
| 04/22/2025 | $30.54 | $30.59 (0.16%) | $30.76 | $30.07 | 7.22 K | $95.02 M |
| 04/21/2025 | $30.34 | $30.34 (0%) | $30.81 | $29.89 | 8.33 K | $94.25 M |
| 04/17/2025 | $30.16 | $30.55 (1.29%) | $30.82 | $30.01 | 6.53 K | $94.90 M |
| 04/16/2025 | $31.04 | $30.16 (-2.84%) | $31.81 | $29.55 | 26.74 K | $93.69 M |
| 04/15/2025 | $31.45 | $31.34 (-0.35%) | $31.81 | $31.32 | 16.90 K | $97.35 M |
| 04/14/2025 | $32.23 | $31.57 (-2.05%) | $32.34 | $31.11 | 12.10 K | $98.07 M |
| 04/11/2025 | $32.36 | $32.04 (-0.99%) | $32.36 | $31.29 | 11.32 K | $99.53 M |
| 04/10/2025 | $32.70 | $32.14 (-1.71%) | $32.93 | $31.30 | 15.71 K | $99.84 M |
| 04/09/2025 | $31.39 | $33.41 (6.44%) | $34.99 | $31.34 | 37.00 K | $103.78 M |
| 04/08/2025 | $32.58 | $31.41 (-3.59%) | $32.78 | $30.94 | 28.25 K | $97.57 M |
| 04/07/2025 | $30.25 | $32.19 (6.41%) | $33.07 | $29.50 | 20.12 K | $99.99 M |
| 04/04/2025 | $31.22 | $31.36 (0.45%) | $31.83 | $30.25 | 38.90 K | $97.42 M |
| 04/03/2025 | $32.30 | $32.00 (-0.93%) | $32.96 | $31.50 | 18.93 K | $99.40 M |
| 04/02/2025 | $32.32 | $33.28 (2.97%) | $33.59 | $32.32 | 23.52 K | $103.38 M |
| 04/01/2025 | $32.07 | $32.51 (1.37%) | $33.70 | $32.07 | 17.14 K | $100.99 M |
| 03/31/2025 | $32.76 | $32.27 (-1.5%) | $32.88 | $31.74 | 28.25 K | $100.24 M |
| 03/28/2025 | $32.27 | $33.24 (3.01%) | $33.25 | $31.90 | 32.51 K | $103.26 M |
| 03/27/2025 | $31.64 | $31.91 (0.85%) | $32.34 | $31.64 | 27.60 K | $99.12 M |
| 03/26/2025 | $31.37 | $32.20 (2.65%) | $32.36 | $31.27 | 28.90 K | $100.02 M |
| 03/25/2025 | $33.50 | $31.46 (-6.09%) | $33.50 | $31.43 | 21.25 K | $97.73 M |
| 03/24/2025 | $32.38 | $32.98 (1.85%) | $33.00 | $31.97 | 27.50 K | $102.45 M |
| 03/21/2025 | $32.07 | $31.71 (-1.12%) | $32.48 | $31.25 | 35.41 K | $98.50 M |
| 03/20/2025 | $31.80 | $32.27 (1.48%) | $32.85 | $31.80 | 13.00 K | $100.24 M |
| 03/19/2025 | $31.49 | $31.80 (0.98%) | $32.07 | $31.00 | 27.65 K | $98.78 M |
| 03/18/2025 | $31.00 | $31.25 (0.81%) | $31.58 | $30.45 | 20.20 K | $97.07 M |
| 03/17/2025 | $31.27 | $31.49 (0.7%) | $31.98 | $31.03 | 13.05 K | $97.82 M |
| 03/14/2025 | $30.60 | $31.39 (2.58%) | $31.95 | $30.60 | 11.63 K | $97.51 M |
| 03/13/2025 | $31.13 | $30.60 (-1.7%) | $31.95 | $30.25 | 15.60 K | $95.05 M |
| 03/12/2025 | $31.50 | $31.14 (-1.14%) | $32.00 | $30.86 | 18.34 K | $96.73 M |
| 03/11/2025 | $32.40 | $31.74 (-2.04%) | $32.40 | $31.15 | 39.01 K | $98.60 M |
| 03/10/2025 | $32.02 | $32.52 (1.56%) | $32.90 | $31.41 | 22.10 K | $101.02 M |
| 03/07/2025 | $31.77 | $32.69 (2.9%) | $32.84 | $31.19 | 16.43 K | $101.55 M |
| 03/06/2025 | $31.97 | $32.00 (0.09%) | $32.47 | $31.17 | 15.04 K | $99.40 M |
| 03/05/2025 | $31.79 | $31.84 (0.16%) | $32.25 | $31.55 | 14.60 K | $98.91 M |
| 03/04/2025 | $30.68 | $31.51 (2.71%) | $32.77 | $30.43 | 16.70 K | $97.88 M |
| 03/03/2025 | $33.70 | $31.04 (-7.89%) | $33.70 | $30.18 | 73.71 K | $96.42 M |
| 02/28/2025 | $32.12 | $33.57 (4.51%) | $33.57 | $32.12 | 26.72 K | $104.28 M |
| 02/27/2025 | $32.09 | $32.06 (-0.09%) | $33.33 | $32.06 | 25.10 K | $99.59 M |
| 02/26/2025 | $32.71 | $32.42 (-0.89%) | $32.91 | $32.03 | 18.30 K | $100.71 M |
| 02/25/2025 | $32.55 | $31.92 (-1.94%) | $33.20 | $31.73 | 37.05 K | $99.15 M |
| 02/24/2025 | $32.62 | $32.65 (0.09%) | $34.06 | $32.52 | 42.30 K | $101.42 M |
| 02/21/2025 | $32.16 | $32.43 (0.84%) | $32.91 | $31.80 | 21.70 K | $100.74 M |
| 02/20/2025 | $31.79 | $31.84 (0.16%) | $32.24 | $31.30 | 46.43 K | $98.91 M |
| 02/19/2025 | $31.75 | $32.00 (0.79%) | $32.02 | $31.50 | 22.71 K | $99.40 M |
| 02/18/2025 | $31.74 | $31.75 (0.03%) | $32.50 | $31.72 | 20.30 K | $98.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
