Taylor Devices, Inc. TAYD
NASDAQ · United States · Producer Manufacturing
$61.11+0.10 (+0.16%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $61.11 | +0.16% | $61.43 | $61.75 | $59.47 | 58.19K |
| 2026-09-30 | $61.01 | -3.08% | $63.36 | $63.36 | $61.00 | 28.90K |
| 2026-09-29 | $62.95 | -3.36% | $65.50 | $65.78 | $62.01 | 51.30K |
| 2026-09-28 | $65.14 | +3.02% | $63.00 | $65.61 | $62.28 | 34.60K |
| 2026-09-25 | $63.23 | -0.53% | $63.58 | $65.95 | $63.23 | 83.20K |
| 2026-09-24 | $63.57 | +1.10% | $63.05 | $64.36 | $62.30 | 64.00K |
| 2026-09-23 | $62.88 | +1.26% | $61.35 | $63.11 | $60.22 | 34.60K |
| 2026-09-22 | $62.10 | +2.64% | $61.32 | $62.89 | $60.60 | 19.00K |
| 2026-09-21 | $60.50 | +0.70% | $60.09 | $60.98 | $59.51 | 73.70K |
| 2026-09-18 | $60.08 | -0.81% | $60.26 | $60.99 | $59.34 | 73.00K |
| 2026-09-17 | $60.57 | +1.10% | $60.03 | $61.33 | $58.94 | 25.30K |
| 2026-09-16 | $59.91 | +0.98% | $59.10 | $60.32 | $59.01 | 15.30K |
| 2026-09-15 | $59.33 | +0.07% | $59.20 | $60.17 | $58.77 | 73.90K |
| 2026-09-14 | $59.29 | -1.15% | $59.77 | $61.01 | $59.05 | 35.90K |
| 2026-09-11 | $59.98 | +1.01% | $59.76 | $61.52 | $59.76 | 26.90K |
| 2026-09-10 | $59.38 | -1.77% | $60.08 | $61.10 | $58.68 | 43.60K |
| 2026-09-09 | $60.45 | -1.40% | $61.39 | $61.81 | $60.28 | 48.50K |
| 2026-09-08 | $61.31 | -1.40% | $62.05 | $62.05 | $60.41 | 28.40K |
| 2026-09-04 | $62.18 | +2.71% | $59.35 | $62.18 | $59.35 | 26.00K |
| 2026-09-03 | $60.54 | +2.25% | $59.85 | $60.54 | $59.32 | 12.90K |
| 2026-09-02 | $59.21 | -1.30% | $59.99 | $60.20 | $58.28 | 75.80K |
| 2026-09-01 | $59.99 | -0.05% | $60.02 | $60.69 | $58.49 | 35.50K |
| 2026-08-31 | $60.02 | +0.03% | $60.00 | $61.07 | $59.41 | 20.50K |
| 2026-08-28 | $60.00 | -1.32% | $61.23 | $61.50 | $60.00 | 71.80K |
| 2026-08-27 | $60.80 | +1.32% | $60.04 | $61.39 | $59.70 | 86.40K |
| 2026-08-26 | $60.01 | +0.59% | $60.37 | $61.24 | $59.47 | 30.70K |
| 2026-08-25 | $59.66 | +2.88% | $58.47 | $59.66 | $58.25 | 16.00K |
| 2026-08-24 | $57.99 | -0.91% | $58.66 | $59.08 | $56.71 | 42.80K |
| 2026-08-21 | $58.52 | +4.89% | $56.09 | $61.21 | $56.09 | 65.50K |
| 2026-08-20 | $55.79 | -3.31% | $57.70 | $58.95 | $55.29 | 46.50K |
| 2026-08-19 | $57.70 | +3.20% | $56.21 | $58.51 | $55.00 | 133.70K |
| 2026-08-18 | $55.91 | +1.01% | $54.28 | $57.00 | $50.50 | 118.40K |
| 2026-08-17 | $55.35 | -0.02% | $55.35 | $55.78 | $53.91 | 23.40K |
| 2026-08-14 | $55.36 | +4.73% | $53.21 | $55.39 | $53.21 | 21.40K |
| 2026-08-13 | $52.86 | -1.01% | $52.97 | $54.45 | $52.86 | 14.50K |
| 2026-08-12 | $53.40 | +0.06% | $53.50 | $53.86 | $52.74 | 13.10K |
| 2026-08-11 | $53.37 | +3.35% | $52.21 | $54.86 | $52.02 | 40.40K |
| 2026-08-10 | $51.64 | -4.79% | $54.19 | $55.04 | $51.38 | 15.60K |
| 2026-08-07 | $54.24 | +2.09% | $53.01 | $54.47 | $53.01 | 22.00K |
| 2026-08-06 | $53.13 | +0.64% | $53.44 | $53.89 | $52.96 | 24.10K |
| 2026-08-05 | $52.79 | -1.69% | $54.21 | $54.21 | $52.79 | 11.30K |
| 2026-08-04 | $53.70 | +2.29% | $53.12 | $53.98 | $52.57 | 16.30K |
| 2026-08-03 | $52.50 | +2.28% | $51.56 | $55.00 | $51.56 | 38.30K |
| 2026-07-31 | $51.33 | -1.48% | $51.72 | $52.00 | $50.84 | 18.00K |
| 2026-07-30 | $52.10 | -4.93% | $55.34 | $55.71 | $51.94 | 22.80K |
| 2026-07-29 | $54.80 | -1.74% | $54.60 | $56.23 | $54.37 | 38.00K |
| 2026-07-28 | $55.77 | +0.58% | $55.87 | $56.49 | $54.98 | 19.00K |
| 2026-07-27 | $55.45 | +2.25% | $54.61 | $56.31 | $54.61 | 29.10K |
| 2026-07-24 | $54.23 | +1.42% | $53.55 | $54.64 | $53.04 | 57.30K |
| 2026-07-23 | $53.47 | -3.24% | $54.46 | $55.90 | $52.86 | 34.30K |
| 2026-07-22 | $55.26 | -2.11% | $56.50 | $58.25 | $54.02 | 42.30K |
| 2026-07-21 | $56.45 | +2.97% | $54.93 | $58.27 | $54.93 | 89.20K |
| 2026-07-20 | $54.82 | +0.27% | $55.29 | $56.28 | $54.29 | 60.30K |
| 2026-07-17 | $54.67 | -4.24% | $56.23 | $57.41 | $54.63 | 52.90K |
| 2026-07-16 | $57.09 | +2.22% | $55.41 | $57.87 | $55.33 | 43.10K |
| 2026-07-15 | $55.85 | -0.20% | $56.78 | $57.09 | $55.50 | 64.90K |
| 2026-07-14 | $55.96 | +0.41% | $56.01 | $57.06 | $55.16 | 39.60K |
| 2026-07-13 | $55.73 | -0.98% | $55.96 | $56.99 | $55.30 | 55.70K |
| 2026-07-10 | $56.28 | +3.21% | $54.50 | $56.30 | $54.50 | 19.80K |
| 2026-07-09 | $54.53 | -0.85% | $54.90 | $56.09 | $54.00 | 19.10K |
| 2026-07-08 | $55.00 | -3.42% | $57.33 | $57.66 | $55.00 | 26.40K |
| 2026-07-07 | $56.95 | -0.14% | $56.88 | $58.35 | $54.00 | 25.20K |
| 2026-07-06 | $57.03 | -0.04% | $58.18 | $58.18 | $57.03 | 14.50K |
| 2026-07-02 | $57.05 | -1.21% | $58.51 | $59.94 | $56.59 | 42.10K |
| 2026-07-01 | $57.75 | -1.58% | $58.75 | $59.22 | $57.53 | 25.00K |
| 2026-06-30 | $58.68 | +2.84% | $57.62 | $59.06 | $57.19 | 32.90K |
| 2026-06-29 | $57.06 | -8.35% | $61.29 | $61.69 | $55.50 | 57.70K |
| 2026-06-26 | $62.26 | +6.94% | $58.06 | $62.42 | $58.06 | 425.10K |
| 2026-06-25 | $58.22 | +1.20% | $57.97 | $59.53 | $57.43 | 32.00K |
| 2026-06-24 | $57.53 | -2.31% | $58.32 | $58.72 | $57.53 | 27.90K |
| 2026-06-23 | $58.89 | -0.98% | $58.36 | $59.06 | $57.32 | 21.30K |
| 2026-06-22 | $59.47 | +7.68% | $55.37 | $62.27 | $55.33 | 130.00K |
| 2026-06-18 | $55.23 | +3.06% | $53.65 | $55.37 | $53.65 | 23.90K |
| 2026-06-17 | $53.59 | -0.87% | $53.30 | $53.95 | $52.92 | 13.70K |
| 2026-06-16 | $54.06 | +1.37% | $53.33 | $54.76 | $53.33 | 14.60K |
| 2026-06-15 | $53.33 | -1.57% | $55.00 | $55.44 | $53.33 | 17.00K |
| 2026-06-12 | $54.18 | -0.50% | $55.01 | $56.40 | $53.76 | 22.50K |
| 2026-06-11 | $54.45 | -0.58% | $55.51 | $55.65 | $53.66 | 31.60K |
| 2026-06-10 | $54.77 | -0.07% | $55.00 | $55.55 | $54.38 | 16.80K |
| 2026-06-09 | $54.81 | 0.00% | $55.00 | $55.20 | $54.00 | 17.50K |
| 2026-06-08 | $54.81 | +3.36% | $53.49 | $55.32 | $53.23 | 20.00K |
| 2026-06-05 | $53.03 | +0.88% | $53.00 | $54.63 | $52.46 | 20.90K |
| 2026-06-04 | $52.57 | -0.02% | $53.23 | $54.67 | $52.57 | 17.80K |
| 2026-06-03 | $52.58 | -1.55% | $53.43 | $53.87 | $52.55 | 9.90K |
| 2026-06-02 | $53.41 | +0.62% | $53.35 | $54.91 | $53.35 | 12.20K |
| 2026-06-01 | $53.08 | +4.08% | $52.02 | $53.57 | $52.00 | 17.40K |
| 2026-05-29 | $51.00 | -5.03% | $53.69 | $53.69 | $50.94 | 24.70K |
| 2026-05-28 | $53.70 | +1.32% | $53.53 | $54.48 | $53.00 | 26.30K |
| 2026-05-27 | $53.00 | +1.16% | $53.33 | $53.33 | $52.41 | 14.70K |
| 2026-05-26 | $52.39 | +1.32% | $52.00 | $54.40 | $51.29 | 31.30K |