5 DAY PERFORMANCE
-0.23%
1 MONTH PERFORMANCE
-8.39%
3 MONTH PERFORMANCE
+7.27%
6 MONTH PERFORMANCE
+0.70%
YEAR-TO-DATE PERFORMANCE
-4.40%
1 YEAR PERFORMANCE
+25.71%
Taylor Devices Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $56.64 | $55.89 (-1.32%) | $57.08 | $55.89 | 16.69 K | $175.91 M |
| 10/29/2026 | $57.00 | $56.87 (-0.23%) | $57.73 | $56.18 | 11.10 K | $179.00 M |
| 10/28/2026 | $56.50 | $57.13 (1.12%) | $57.38 | $56.10 | 33.40 K | $179.82 M |
| 10/27/2026 | $56.66 | $56.29 (-0.65%) | $57.48 | $55.98 | 31.01 K | $177.17 M |
| 10/26/2026 | $56.29 | $56.00 (-0.52%) | $56.65 | $55.65 | 25.80 K | $176.26 M |
| 10/23/2026 | $55.51 | $56.02 (0.92%) | $56.34 | $55.38 | 48.41 K | $176.32 M |
| 10/22/2026 | $55.99 | $56.09 (0.18%) | $56.50 | $55.00 | 44.10 K | $176.54 M |
| 10/21/2026 | $55.21 | $56.53 (2.39%) | $56.53 | $55.07 | 73.50 K | $177.93 M |
| 10/20/2026 | $53.95 | $55.00 (1.95%) | $55.10 | $53.16 | 18.11 K | $173.11 M |
| 10/19/2026 | $53.68 | $53.50 (-0.34%) | $54.18 | $53.17 | 28.34 K | $168.39 M |
| 10/16/2026 | $54.21 | $54.07 (-0.26%) | $54.21 | $53.02 | 23.70 K | $170.19 M |
| 10/15/2026 | $54.67 | $54.08 (-1.08%) | $54.67 | $53.72 | 20.92 K | $170.22 M |
| 10/14/2026 | $56.07 | $54.64 (-2.55%) | $56.92 | $52.50 | 61.20 K | $171.98 M |
| 10/13/2026 | $60.45 | $56.33 (-6.82%) | $60.70 | $56.09 | 72.24 K | $177.30 M |
| 10/12/2026 | $59.15 | $59.93 (1.32%) | $60.38 | $59.14 | 25.31 K | $188.63 M |
| 10/09/2026 | $60.82 | $58.92 (-3.12%) | $60.82 | $58.55 | 7.32 K | $185.45 M |
| 10/08/2026 | $58.72 | $58.62 (-0.17%) | $59.59 | $58.23 | 28.14 K | $184.51 M |
| 10/07/2026 | $59.97 | $59.19 (-1.3%) | $60.49 | $58.95 | 23.74 K | $186.30 M |
| 10/06/2026 | $58.75 | $60.29 (2.62%) | $60.81 | $58.75 | 30.85 K | $189.76 M |
| 10/05/2026 | $55.21 | $58.57 (6.09%) | $59.08 | $55.05 | 58.00 K | $184.35 M |
| 10/02/2026 | $52.44 | $54.97 (4.82%) | $55.38 | $48.60 | 152.80 K | $173.02 M |
| 10/01/2026 | $61.43 | $61.11 (-0.52%) | $61.75 | $59.47 | 58.20 K | $192.34 M |
| 09/30/2026 | $63.36 | $61.01 (-3.71%) | $63.36 | $61.00 | 28.92 K | $192.03 M |
| 09/29/2026 | $65.50 | $62.95 (-3.89%) | $65.78 | $62.01 | 51.31 K | $198.14 M |
| 09/28/2026 | $63.00 | $65.14 (3.4%) | $65.61 | $62.28 | 34.60 K | $205.03 M |
| 09/25/2026 | $63.58 | $63.23 (-0.55%) | $65.95 | $63.23 | 83.20 K | $199.02 M |
| 09/24/2026 | $63.05 | $63.57 (0.82%) | $64.36 | $62.30 | 64.00 K | $200.09 M |
| 09/23/2026 | $61.35 | $62.88 (2.49%) | $63.11 | $60.22 | 34.62 K | $197.92 M |
| 09/22/2026 | $61.32 | $62.10 (1.27%) | $62.89 | $60.60 | 19.02 K | $195.46 M |
| 09/21/2026 | $60.09 | $60.50 (0.68%) | $60.98 | $59.51 | 73.71 K | $190.42 M |
| 09/18/2026 | $60.26 | $60.08 (-0.3%) | $60.99 | $59.34 | 73.01 K | $189.10 M |
| 09/17/2026 | $60.03 | $60.57 (0.9%) | $61.33 | $58.94 | 25.30 K | $190.65 M |
| 09/16/2026 | $59.10 | $59.91 (1.37%) | $60.32 | $59.01 | 15.36 K | $188.57 M |
| 09/15/2026 | $59.20 | $59.33 (0.22%) | $60.17 | $58.77 | 73.95 K | $186.74 M |
| 09/14/2026 | $59.77 | $59.29 (-0.8%) | $61.01 | $59.05 | 35.91 K | $186.62 M |
| 09/11/2026 | $59.76 | $59.98 (0.37%) | $61.52 | $59.76 | 26.98 K | $188.79 M |
| 09/10/2026 | $60.08 | $59.38 (-1.17%) | $61.10 | $58.68 | 43.60 K | $186.90 M |
| 09/09/2026 | $61.39 | $60.45 (-1.53%) | $61.81 | $60.28 | 48.53 K | $190.27 M |
| 09/08/2026 | $62.05 | $61.31 (-1.19%) | $62.05 | $60.41 | 28.41 K | $192.97 M |
| 09/04/2026 | $59.35 | $62.18 (4.77%) | $62.18 | $59.35 | 26.00 K | $195.71 M |
| 09/03/2026 | $59.85 | $60.54 (1.15%) | $60.54 | $59.32 | 12.90 K | $190.55 M |
| 09/02/2026 | $59.99 | $59.21 (-1.3%) | $60.20 | $58.28 | 75.80 K | $186.36 M |
| 09/01/2026 | $60.02 | $59.99 (-0.05%) | $60.69 | $58.49 | 35.52 K | $188.82 M |
| 08/31/2026 | $60.00 | $60.02 (0.03%) | $61.07 | $59.41 | 20.50 K | $188.91 M |
| 08/28/2026 | $61.23 | $60.00 (-2.01%) | $61.50 | $60.00 | 71.80 K | $188.85 M |
| 08/27/2026 | $60.04 | $60.80 (1.27%) | $61.39 | $59.70 | 86.44 K | $191.37 M |
| 08/26/2026 | $60.37 | $60.01 (-0.6%) | $61.24 | $59.47 | 30.74 K | $188.88 M |
| 08/25/2026 | $58.47 | $59.66 (2.04%) | $59.66 | $58.25 | 16.05 K | $187.78 M |
| 08/24/2026 | $58.66 | $57.99 (-1.14%) | $59.08 | $56.71 | 42.81 K | $182.52 M |
| 08/21/2026 | $56.09 | $58.52 (4.33%) | $61.21 | $56.09 | 65.50 K | $184.19 M |
| 08/20/2026 | $57.70 | $55.79 (-3.31%) | $58.95 | $55.29 | 46.54 K | $175.60 M |
| 08/19/2026 | $56.21 | $57.70 (2.65%) | $58.51 | $55.00 | 133.74 K | $181.61 M |
| 08/18/2026 | $54.28 | $55.91 (3%) | $57.00 | $50.50 | 118.42 K | $175.98 M |
| 08/17/2026 | $55.35 | $55.35 (0%) | $55.78 | $53.91 | 23.40 K | $174.22 M |
| 08/14/2026 | $53.21 | $55.36 (4.04%) | $55.39 | $53.21 | 21.43 K | $174.25 M |
| 08/13/2026 | $52.97 | $52.86 (-0.21%) | $54.45 | $52.86 | 14.50 K | $166.38 M |
| 08/12/2026 | $53.50 | $53.40 (-0.19%) | $53.86 | $52.74 | 13.13 K | $168.08 M |
| 08/11/2026 | $52.21 | $53.37 (2.22%) | $54.86 | $52.02 | 40.45 K | $167.98 M |
| 08/10/2026 | $54.19 | $51.64 (-4.71%) | $55.04 | $51.38 | 15.60 K | $162.54 M |
| 08/07/2026 | $53.01 | $54.24 (2.32%) | $54.47 | $53.01 | 22.00 K | $170.72 M |
| 08/06/2026 | $53.44 | $53.13 (-0.58%) | $53.89 | $52.96 | 24.11 K | $167.23 M |
| 08/05/2026 | $54.21 | $52.79 (-2.62%) | $54.21 | $52.79 | 11.30 K | $166.16 M |
| 08/04/2026 | $53.12 | $53.70 (1.09%) | $53.98 | $52.57 | 16.30 K | $169.02 M |
| 08/03/2026 | $51.56 | $52.50 (1.82%) | $55.00 | $51.56 | 38.30 K | $165.24 M |
| 07/31/2026 | $51.72 | $51.33 (-0.75%) | $52.00 | $50.84 | 18.02 K | $161.56 M |
| 07/30/2026 | $55.34 | $52.10 (-5.85%) | $55.71 | $51.94 | 22.93 K | $163.99 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.
