5 DAY PERFORMANCE
-2.92%
1 MONTH PERFORMANCE
-12.21%
3 MONTH PERFORMANCE
-13.57%
6 MONTH PERFORMANCE
-8.84%
YEAR-TO-DATE PERFORMANCE
-1.90%
1 YEAR PERFORMANCE
+80.19%
Taylor Devices, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $41.45 | $40.83 (-1.5%) | $41.45 | $40.64 | 6,076 | $128.69 M |
| 12/31/2024 | $42.28 | $41.62 (-1.56%) | $42.28 | $41.53 | 5,845 | $129.81 M |
| 12/30/2024 | $41.94 | $42.29 (0.83%) | $42.39 | $40.97 | 21,500 | $131.90 M |
| 12/27/2024 | $41.92 | $42.06 (0.33%) | $42.50 | $41.92 | 4,205 | $131.18 M |
| 12/26/2024 | $42.50 | $43.24 (1.74%) | $43.74 | $42.50 | 10,634 | $134.86 M |
| 12/24/2024 | $41.08 | $42.09 (2.46%) | $42.13 | $41.08 | 4,335 | $131.28 M |
| 12/23/2024 | $41.00 | $41.25 (0.61%) | $41.25 | $40.50 | 12,500 | $128.66 M |
| 12/20/2024 | $41.15 | $41.13 (-0.05%) | $42.83 | $41.00 | 76,700 | $128.28 M |
| 12/19/2024 | $41.32 | $41.94 (1.5%) | $42.30 | $41.03 | 19,947 | $130.81 M |
| 12/18/2024 | $43.03 | $41.03 (-4.65%) | $43.03 | $40.73 | 34,400 | $127.97 M |
| 12/17/2024 | $43.19 | $42.99 (-0.46%) | $43.57 | $42.41 | 14,100 | $134.08 M |
| 12/16/2024 | $44.50 | $43.58 (-2.07%) | $44.63 | $43.09 | 24,100 | $135.92 M |
| 12/13/2024 | $44.20 | $43.75 (-1.02%) | $46.51 | $43.24 | 21,841 | $136.46 M |
| 12/12/2024 | $46.12 | $44.43 (-3.66%) | $46.12 | $44.25 | 13,800 | $138.58 M |
| 12/11/2024 | $46.58 | $44.93 (-3.54%) | $46.70 | $44.84 | 16,600 | $140.14 M |
| 12/10/2024 | $46.27 | $45.60 (-1.45%) | $47.30 | $44.52 | 17,401 | $142.23 M |
| 12/09/2024 | $47.06 | $45.56 (-3.19%) | $47.13 | $45.50 | 7,535 | $142.10 M |
| 12/06/2024 | $45.85 | $47.66 (3.95%) | $47.66 | $45.60 | 26,330 | $148.65 M |
| 12/05/2024 | $47.44 | $45.88 (-3.29%) | $47.44 | $45.15 | 19,220 | $143.10 M |
| 12/04/2024 | $49.72 | $47.10 (-5.27%) | $50.20 | $45.48 | 24,600 | $146.90 M |
| 12/03/2024 | $45.87 | $45.14 (-1.59%) | $46.54 | $44.50 | 27,900 | $140.79 M |
| 12/02/2024 | $48.74 | $46.51 (-4.58%) | $48.74 | $46.19 | 15,647 | $145.06 M |
| 11/29/2024 | $46.09 | $48.08 (4.32%) | $48.20 | $46.09 | 7,500 | $149.96 M |
| 11/27/2024 | $45.83 | $46.07 (0.52%) | $46.64 | $45.16 | 18,429 | $143.69 M |
| 11/26/2024 | $46.25 | $45.86 (-0.84%) | $46.74 | $45.68 | 9,300 | $143.04 M |
| 11/25/2024 | $48.17 | $46.62 (-3.22%) | $48.68 | $46.62 | 13,100 | $145.41 M |
| 11/22/2024 | $46.20 | $46.40 (0.43%) | $47.15 | $45.50 | 24,249 | $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 |