Taylor Devices, Inc. - Common Stock (TAYD)

Last Price55.23

Change+1.64 (3.06%)

NASDAQ· Last Trade: Jun 21st, 10:04 AM EDT

Historical Prices For Taylor Devices, Inc. - Common Stock (TAYD)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	53.75	55.37	53.75	55.23	23,939	55.23
6/17/2026	53.30	53.95	52.92	53.59	13,746	53.59
6/16/2026	53.33	54.76	53.33	54.06	14,613	54.06
6/15/2026	55.00	55.44	53.33	53.33	17,019	53.33
6/12/2026	55.01	56.40	53.76	54.18	22,491	54.18
6/11/2026	55.51	55.65	53.66	54.45	31,605	54.45
6/10/2026	55.00	55.55	54.38	54.77	16,767	54.77
6/09/2026	55.00	55.20	54.22	54.81	17,545	54.81
6/08/2026	53.49	55.32	53.23	54.81	20,018	54.81
6/05/2026	53.00	54.63	52.46	53.03	20,947	53.03
6/04/2026	53.23	54.67	52.57	52.57	17,759	52.57
6/03/2026	53.43	53.87	52.55	52.58	9,894	52.58
6/02/2026	53.35	54.91	53.35	53.41	12,156	53.41
6/01/2026	52.02	53.57	52.00	53.08	17,433	53.08
5/29/2026	53.69	53.69	50.94	51.00	24,702	51.00
5/28/2026	53.53	54.48	53.00	53.70	26,350	53.70
5/27/2026	53.33	53.33	52.41	53.00	14,661	53.00
5/26/2026	52.00	54.40	51.29	52.39	31,345	52.39
5/22/2026	50.52	51.76	50.18	51.71	22,732	51.71
5/21/2026	50.62	51.06	49.58	50.11	18,600	50.11
5/20/2026	50.15	51.97	49.54	51.12	16,948	51.12
5/19/2026	49.32	50.76	48.41	50.17	33,747	50.17
5/18/2026	51.50	51.55	48.54	49.42	37,923	49.42
5/15/2026	49.67	51.55	49.55	51.55	25,554	51.55
5/14/2026	50.40	51.81	50.16	50.22	12,396	50.22
5/13/2026	50.28	50.87	49.07	50.40	36,001	50.40
5/12/2026	51.00	51.36	50.14	50.76	17,862	50.76
5/11/2026	52.39	52.39	50.12	51.13	29,302	51.13
5/08/2026	52.20	52.20	50.54	51.96	25,562	51.96
5/07/2026	51.08	52.38	50.56	52.06	36,528	52.06
5/06/2026	55.53	55.62	51.24	51.50	41,161	51.50
5/05/2026	53.00	55.97	53.00	55.30	30,278	55.30
5/04/2026	52.86	54.42	52.25	53.16	24,826	53.16
5/01/2026	56.17	56.17	52.00	53.16	29,462	53.16
4/30/2026	55.43	55.91	54.07	55.50	23,100	55.50
4/29/2026	57.42	59.65	52.99	54.91	40,208	54.91
4/28/2026	57.34	58.20	55.02	56.41	43,674	56.41
4/27/2026	58.06	58.46	56.73	57.12	37,475	57.12
4/24/2026	58.37	59.47	56.09	57.99	68,504	57.99
4/23/2026	58.56	59.99	58.00	58.00	23,989	58.00
4/22/2026	59.34	59.95	57.75	58.47	39,907	58.47
4/21/2026	56.50	59.50	56.50	58.80	28,923	58.80
4/20/2026	56.43	57.31	55.87	56.61	31,147	56.61
4/17/2026	55.21	57.46	54.20	56.43	52,941	56.43
4/16/2026	54.72	55.49	53.70	54.15	43,668	54.15
4/15/2026	51.51	55.19	51.50	54.72	57,041	54.72
4/14/2026	52.53	53.01	49.22	50.56	90,482	50.56
4/13/2026	51.50	53.00	51.21	52.51	24,738	52.51
4/10/2026	52.39	53.45	51.30	51.30	36,855	51.30
4/09/2026	52.67	54.00	49.89	52.71	44,421	52.71
4/08/2026	49.74	53.49	49.17	52.71	68,127	52.71
4/07/2026	50.10	51.25	48.54	49.75	59,174	49.75
4/06/2026	53.92	54.24	49.70	50.56	232,259	50.56
4/02/2026	56.28	57.99	55.26	57.47	106,292	57.47
4/01/2026	57.50	59.55	55.04	57.48	52,916	57.48
3/31/2026	66.41	66.41	56.90	57.00	160,820	57.00
3/30/2026	75.78	75.78	72.09	72.09	93,030	72.09
3/27/2026	75.69	76.63	74.03	74.87	24,684	74.87
3/26/2026	78.00	79.90	74.40	75.01	40,339	75.01
3/25/2026	78.34	80.58	77.29	79.90	27,168	79.90
3/24/2026	73.61	79.70	72.18	78.16	34,634	78.16
3/23/2026	70.48	74.67	70.06	73.77	34,712	73.77