5 DAY PERFORMANCE
+6.02%
1 MONTH PERFORMANCE
+36.38%
3 MONTH PERFORMANCE
+57.36%
6 MONTH PERFORMANCE
+48.15%
YEAR-TO-DATE PERFORMANCE
+16.52%
1 YEAR PERFORMANCE
+102.68%
Taylor Devices Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $67.96 | $68.12 (0.24%) | $68.25 | $66.22 | 22.40 K | $214.41 M |
| 01/07/2026 | $64.54 | $67.42 (4.46%) | $67.95 | $64.27 | 27.70 K | $212.21 M |
| 01/06/2026 | $67.43 | $64.63 (-4.15%) | $67.50 | $63.81 | 28.90 K | $203.42 M |
| 01/05/2026 | $65.00 | $67.55 (3.92%) | $68.94 | $64.91 | 82.15 K | $212.61 M |
| 01/02/2026 | $59.47 | $64.25 (8.04%) | $64.25 | $59.18 | 50.20 K | $202.23 M |
| 12/31/2025 | $62.98 | $58.46 (-7.18%) | $62.98 | $56.80 | 15.62 K | $184.00 M |
| 12/30/2025 | $61.37 | $63.00 (2.66%) | $63.24 | $60.05 | 21.04 K | $198.29 M |
| 12/29/2025 | $60.69 | $61.63 (1.55%) | $61.63 | $60.47 | 5.15 K | $193.98 M |
| 12/26/2025 | $62.00 | $61.36 (-1.03%) | $62.00 | $58.58 | 20.65 K | $193.05 M |
| 12/24/2025 | $61.66 | $61.74 (0.13%) | $61.74 | $61.01 | 1.55 K | $194.24 M |
| 12/23/2025 | $59.38 | $62.00 (4.41%) | $62.00 | $59.38 | 12.60 K | $195.06 M |
| 12/22/2025 | $58.59 | $59.35 (1.3%) | $59.35 | $57.80 | 8.23 K | $186.72 M |
| 12/19/2025 | $59.74 | $57.01 (-4.57%) | $59.74 | $57.01 | 5.00 K | $179.36 M |
| 12/18/2025 | $59.57 | $58.99 (-0.97%) | $59.57 | $57.92 | 6.50 K | $185.59 M |
| 12/17/2025 | $58.61 | $57.80 (-1.38%) | $58.95 | $55.32 | 11.74 K | $181.85 M |
| 12/16/2025 | $57.56 | $58.41 (1.48%) | $58.59 | $56.21 | 13.80 K | $183.77 M |
| 12/15/2025 | $55.82 | $57.45 (2.92%) | $57.98 | $55.50 | 18.70 K | $180.75 M |
| 12/12/2025 | $50.72 | $54.50 (7.45%) | $56.49 | $50.72 | 14.45 K | $171.46 M |
| 12/11/2025 | $50.60 | $51.38 (1.54%) | $51.51 | $50.60 | 4.54 K | $161.65 M |
| 12/10/2025 | $49.72 | $49.98 (0.52%) | $51.90 | $48.75 | 3.90 K | $157.24 M |
| 12/09/2025 | $47.86 | $49.95 (4.37%) | $52.00 | $47.86 | 9.22 K | $157.15 M |
| 12/08/2025 | $47.65 | $48.50 (1.78%) | $49.46 | $47.65 | 3.10 K | $152.59 M |
| 12/05/2025 | $48.87 | $47.53 (-2.74%) | $48.87 | $47.53 | 3.61 K | $149.54 M |
| 12/04/2025 | $48.45 | $48.21 (-0.5%) | $49.01 | $48.21 | 2.50 K | $151.68 M |
| 12/03/2025 | $48.21 | $47.95 (-0.54%) | $49.31 | $47.84 | 4.10 K | $150.86 M |
| 12/02/2025 | $47.74 | $47.74 (0%) | $47.74 | $47.74 | 3.17 K | $150.20 M |
| 12/01/2025 | $49.50 | $47.74 (-3.56%) | $49.50 | $47.74 | 3.20 K | $150.20 M |
| 11/28/2025 | $48.64 | $49.78 (2.34%) | $50.56 | $48.64 | 3.74 K | $156.61 M |
| 11/26/2025 | $49.75 | $48.91 (-1.69%) | $49.75 | $48.91 | 3.90 K | $153.88 M |
| 11/25/2025 | $49.95 | $48.71 (-2.48%) | $49.95 | $48.71 | 2.80 K | $153.25 M |
| 11/24/2025 | $49.99 | $49.98 (-0.02%) | $49.99 | $49.00 | 2.70 K | $157.24 M |
| 11/21/2025 | $48.63 | $48.72 (0.19%) | $50.00 | $48.63 | 2.10 K | $153.28 M |
| 11/20/2025 | $48.00 | $48.63 (1.31%) | $48.63 | $47.19 | 3.12 K | $153.00 M |
| 11/19/2025 | $47.81 | $47.91 (0.21%) | $49.04 | $47.14 | 3.60 K | $150.73 M |
| 11/18/2025 | $47.03 | $46.09 (-2%) | $47.03 | $46.09 | 3.34 K | $145.01 M |
| 11/17/2025 | $44.03 | $44.82 (1.79%) | $44.82 | $43.19 | 9.53 K | $141.01 M |
| 11/14/2025 | $44.15 | $43.14 (-2.29%) | $44.15 | $43.14 | 3.90 K | $135.72 M |
| 11/13/2025 | $44.00 | $45.12 (2.55%) | $45.12 | $44.00 | 3.72 K | $141.95 M |
| 11/12/2025 | $48.90 | $43.60 (-10.84%) | $50.05 | $43.50 | 19.64 K | $137.17 M |
| 11/11/2025 | $48.94 | $50.05 (2.27%) | $50.51 | $48.54 | 4.54 K | $157.46 M |
| 11/10/2025 | $46.99 | $48.60 (3.43%) | $48.63 | $46.99 | 3.53 K | $152.90 M |
| 11/07/2025 | $46.28 | $46.50 (0.48%) | $47.41 | $45.53 | 6.42 K | $146.30 M |
| 11/06/2025 | $46.72 | $47.48 (1.63%) | $47.56 | $46.14 | 4.84 K | $149.38 M |
| 11/05/2025 | $46.88 | $46.07 (-1.73%) | $47.70 | $46.07 | 3.20 K | $144.94 M |
| 11/04/2025 | $43.21 | $45.30 (4.84%) | $45.89 | $43.21 | 6.94 K | $142.52 M |
| 11/03/2025 | $45.80 | $45.23 (-1.24%) | $45.80 | $44.29 | 3.51 K | $142.30 M |
| 10/31/2025 | $45.37 | $45.77 (0.88%) | $45.77 | $44.34 | 2.95 K | $144.00 M |
| 10/30/2025 | $43.99 | $44.46 (1.07%) | $44.46 | $43.59 | 1.40 K | $139.88 M |
| 10/29/2025 | $43.75 | $44.00 (0.57%) | $44.00 | $43.30 | 2.23 K | $138.43 M |
| 10/28/2025 | $44.25 | $43.75 (-1.13%) | $44.27 | $43.24 | 4.14 K | $137.64 M |
| 10/27/2025 | $45.83 | $44.45 (-3.01%) | $45.83 | $44.45 | 2.20 K | $139.85 M |
| 10/24/2025 | $43.37 | $45.35 (4.57%) | $45.59 | $43.37 | 12.74 K | $142.68 M |
| 10/23/2025 | $40.76 | $42.62 (4.56%) | $42.77 | $40.50 | 19.00 K | $134.09 M |
| 10/22/2025 | $41.75 | $41.52 (-0.55%) | $42.74 | $41.32 | 4.80 K | $130.63 M |
| 10/21/2025 | $42.00 | $41.96 (-0.1%) | $42.54 | $41.61 | 5.60 K | $132.01 M |
| 10/20/2025 | $42.96 | $42.18 (-1.82%) | $42.96 | $41.86 | 3.90 K | $132.70 M |
| 10/17/2025 | $41.89 | $42.45 (1.34%) | $42.45 | $40.50 | 11.60 K | $133.55 M |
| 10/16/2025 | $42.70 | $41.28 (-3.33%) | $42.70 | $41.28 | 7.52 K | $129.87 M |
| 10/15/2025 | $43.56 | $43.00 (-1.29%) | $43.56 | $42.51 | 8.62 K | $135.28 M |
| 10/14/2025 | $42.68 | $42.68 (0%) | $43.61 | $42.36 | 3.90 K | $134.28 M |
| 10/13/2025 | $43.21 | $42.68 (-1.23%) | $43.43 | $42.66 | 3.34 K | $134.28 M |
| 10/10/2025 | $43.37 | $42.38 (-2.28%) | $43.37 | $42.38 | 4.92 K | $133.33 M |
| 10/09/2025 | $42.47 | $43.29 (1.93%) | $43.48 | $42.26 | 7.53 K | $136.20 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.
