Taylor Devices, Inc. - Common Stock (TAYD)

Last Price52.79

Change-0.91 (-1.69%)

NASDAQ· Last Trade: Aug 5th, 6:24 PM EDT

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

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/04/2026	53.12	53.98	52.57	53.70	16,277	53.70
8/03/2026	51.56	55.00	51.56	52.50	38,296	52.50
7/31/2026	51.72	52.00	50.84	51.33	18,016	51.33
7/30/2026	55.34	55.71	51.94	52.10	22,927	52.10
7/29/2026	54.59	56.23	54.37	54.80	37,995	54.80
7/28/2026	55.87	56.49	54.98	55.77	19,019	55.77
7/27/2026	54.64	56.31	54.64	55.45	29,110	55.45
7/24/2026	53.55	54.64	53.04	54.23	57,250	54.23
7/23/2026	54.46	55.90	52.86	53.47	34,287	53.47
7/22/2026	56.50	58.25	54.02	55.26	42,313	55.26
7/21/2026	54.93	58.27	54.93	56.45	89,181	56.45
7/20/2026	55.29	56.28	54.29	54.82	60,254	54.82
7/17/2026	56.23	57.41	54.63	54.67	52,941	54.67
7/16/2026	55.41	57.87	55.33	57.09	43,054	57.09
7/15/2026	56.78	57.09	55.50	55.85	64,894	55.85
7/14/2026	56.01	57.06	55.16	55.96	39,648	55.96
7/13/2026	55.96	56.99	55.30	55.73	55,660	55.73
7/10/2026	54.50	56.30	54.50	56.28	19,772	56.28
7/09/2026	54.90	56.09	54.00	54.53	19,063	54.53
7/08/2026	57.33	57.66	55.00	55.00	26,427	55.00
7/07/2026	56.88	58.35	54.00	56.95	25,259	56.95
7/06/2026	58.18	58.18	57.03	57.03	14,519	57.03
7/02/2026	58.51	59.94	56.59	57.05	42,169	57.05
7/01/2026	58.75	59.22	57.53	57.75	25,003	57.75
6/30/2026	57.62	59.06	57.19	58.68	32,915	58.68
6/29/2026	61.29	61.69	55.50	57.06	57,748	57.06
6/26/2026	58.06	62.42	58.06	62.26	425,072	62.26
6/25/2026	57.97	59.53	57.42	58.22	32,044	58.22
6/24/2026	58.32	58.72	57.53	57.53	27,927	57.53
6/23/2026	58.36	59.06	57.31	58.89	21,276	58.89
6/22/2026	55.37	62.27	55.33	59.47	130,006	59.47
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