5 DAY PERFORMANCE
+8.50%
1 MONTH PERFORMANCE
+26.29%
3 MONTH PERFORMANCE
+37.42%
6 MONTH PERFORMANCE
+8.61%
YEAR-TO-DATE PERFORMANCE
+9.75%
1 YEAR PERFORMANCE
+1.56%
Taylor Devices, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $42.73 | $45.68 (6.9%) | $45.69 | $42.23 | 383.50 K | $141.90 M |
| 06/26/2025 | $42.72 | $42.17 (-1.29%) | $44.20 | $41.79 | 20.60 K | $130.99 M |
| 06/25/2025 | $41.99 | $42.15 (0.38%) | $43.50 | $41.25 | 18.90 K | $130.93 M |
| 06/24/2025 | $40.68 | $41.57 (2.19%) | $42.90 | $40.68 | 16.70 K | $129.13 M |
| 06/23/2025 | $37.98 | $42.10 (10.85%) | $42.54 | $37.95 | 22.30 K | $130.78 M |
| 06/20/2025 | $37.65 | $37.60 (-0.13%) | $38.53 | $37.56 | 19.30 K | $116.80 M |
| 06/18/2025 | $37.18 | $37.19 (0.03%) | $38.31 | $36.41 | 9.60 K | $115.53 M |
| 06/17/2025 | $37.25 | $37.30 (0.13%) | $37.65 | $36.84 | 12.00 K | $115.87 M |
| 06/16/2025 | $35.73 | $37.15 (3.97%) | $37.28 | $35.73 | 12.44 K | $115.40 M |
| 06/13/2025 | $35.88 | $35.47 (-1.14%) | $36.52 | $35.21 | 11.60 K | $110.18 M |
| 06/12/2025 | $35.11 | $36.60 (4.24%) | $36.71 | $34.68 | 13.83 K | $113.69 M |
| 06/11/2025 | $35.01 | $35.24 (0.66%) | $35.69 | $33.67 | 50.80 K | $109.47 M |
| 06/10/2025 | $36.35 | $35.11 (-3.41%) | $36.79 | $35.11 | 12.80 K | $109.06 M |
| 06/09/2025 | $36.00 | $36.53 (1.47%) | $36.82 | $35.82 | 6.30 K | $113.48 M |
| 06/06/2025 | $36.92 | $36.61 (-0.84%) | $36.92 | $35.56 | 6.40 K | $113.72 M |
| 06/05/2025 | $36.84 | $35.87 (-2.63%) | $37.19 | $35.66 | 7.21 K | $111.42 M |
| 06/04/2025 | $37.50 | $37.29 (-0.56%) | $37.99 | $36.70 | 13.60 K | $115.84 M |
| 06/03/2025 | $36.84 | $37.46 (1.68%) | $37.85 | $35.97 | 12.11 K | $116.36 M |
| 06/02/2025 | $36.14 | $36.06 (-0.22%) | $36.25 | $35.95 | 6.90 K | $112.02 M |
| 05/30/2025 | $35.94 | $36.93 (2.75%) | $37.53 | $35.54 | 6.23 K | $114.72 M |
| 05/29/2025 | $36.25 | $36.63 (1.05%) | $36.70 | $35.84 | 9.40 K | $113.79 M |
| 05/28/2025 | $38.00 | $36.17 (-4.82%) | $38.00 | $36.17 | 8.81 K | $112.36 M |
| 05/27/2025 | $36.82 | $37.81 (2.69%) | $37.95 | $36.49 | 8.80 K | $117.45 M |
| 05/23/2025 | $35.58 | $36.97 (3.91%) | $37.10 | $35.58 | 8.40 K | $114.84 M |
| 05/22/2025 | $37.05 | $36.68 (-1%) | $37.50 | $36.24 | 8.21 K | $113.94 M |
| 05/21/2025 | $37.96 | $37.45 (-1.34%) | $37.96 | $36.73 | 9.35 K | $116.33 M |
| 05/20/2025 | $40.34 | $38.33 (-4.98%) | $40.70 | $37.77 | 8.32 K | $119.07 M |
| 05/19/2025 | $40.72 | $40.37 (-0.86%) | $40.72 | $36.65 | 11.10 K | $125.40 M |
| 05/16/2025 | $40.29 | $40.93 (1.59%) | $41.51 | $39.24 | 24.70 K | $127.14 M |
| 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 |
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.
