NASDAQ : TAYD

Taylor Devices, Inc. — Price history

Industrials · Specialty Industrial Machinery · United States

Last price 56.87 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 183.68M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Taylor Devices, Inc. (TAYD) closed at 55.89 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	56.64	57.08	55.89	55.89	16,694	-1.72%
2026-10-29	57	57.727	56.18	56.87	11,061	-0.46%
2026-10-28	56.5	57.38	56.1	57.13	33,356	+1.49%
2026-10-27	56.66	57.48	55.975	56.29	31,010	+0.52%
2026-10-26	56.29	56.65	55.65	56	25,796	-0.04%
2026-10-23	55.51	56.34	55.375	56.02	48,410	-0.12%
2026-10-22	55.99	56.5	54.995	56.09	44,073	-0.78%
2026-10-21	55.21	56.53	55.07	56.53	73,484	+2.78%
2026-10-20	53.945	55.095	53.16	55	18,107	+2.80%
2026-10-19	53.68	54.175	53.165	53.5	28,342	-1.05%
2026-10-16	54.21	54.21	53.02	54.07	23,680	-0.02%
2026-10-15	54.67	54.67	53.72	54.08	20,921	-1.02%
2026-10-14	56.07	56.915	52.495	54.64	61,161	-3.00%
2026-10-13	60.45	60.7	56.09	56.33	72,242	-6.01%
2026-10-12	59.15	60.383	59.14	59.93	25,305	+1.71%
2026-10-09	60.82	60.82	58.55	58.92	7,316	+0.51%
2026-10-08	58.72	59.59	58.23	58.62	28,139	-0.96%
2026-10-07	59.97	60.49	58.95	59.19	23,742	-1.82%
2026-10-06	58.75	60.805	58.75	60.29	30,845	+2.94%
2026-10-05	55.21	59.08	55.05	58.57	57,957	+6.55%
2026-10-02	52.44	55.38	48.6	54.97	152,796	-10.05%
2026-10-01	61.43	61.75	59.474	61.11	58,187	+0.16%
2026-09-30	63.36	63.36	61	61.01	28,922	-3.08%
2026-09-29	65.5	65.781	62.01	62.95	51,308	-3.36%
2026-09-28	63	65.61	62.28	65.14	34,585	+3.02%
2026-09-25	63.58	65.95	63.23	63.23	83,182	-0.53%
2026-09-24	63.05	64.36	62.3	63.57	63,954	+1.10%
2026-09-23	61.35	63.11	60.22	62.88	34,622	+1.26%
2026-09-22	61.32	62.89	60.6	62.1	19,023	+2.64%
2026-09-21	60.09	60.98	59.51	60.5	73,707	+0.70%
2026-09-18	60.26	60.99	59.34	60.08	73,007	-0.81%
2026-09-17	60.03	61.33	58.935	60.57	25,286	+1.10%
2026-09-16	59.1	60.32	59.01	59.91	15,355	+0.98%
2026-09-15	59.2	60.17	58.77	59.33	73,947	+0.07%
2026-09-14	59.77	61.01	59.05	59.29	35,913	-1.15%
2026-09-11	59.76	61.52	59.76	59.98	26,982	+1.01%
2026-09-10	60.08	61.1	58.68	59.38	43,580	-1.77%
2026-09-09	61.39	61.81	60.28	60.45	48,532	-1.40%
2026-09-08	62.05	62.05	60.41	61.31	28,414	-1.40%
2026-09-04	59.35	62.18	59.35	62.18	25,957	+2.71%
2026-09-03	59.85	60.54	59.32	60.54	12,897	+2.25%
2026-09-02	59.99	60.2	58.28	59.21	75,767	-1.30%
2026-09-01	60.02	60.69	58.489	59.99	35,519	-0.05%
2026-08-31	60	61.065	59.41	60.02	20,480	+0.03%
2026-08-28	61.23	61.5	60	60	71,774	-1.32%
2026-08-27	60.04	61.39	59.7	60.8	86,443	+1.32%
2026-08-26	60.37	61.24	59.465	60.01	30,740	+0.59%
2026-08-25	58.47	59.66	58.25	59.66	16,046	+2.88%
2026-08-24	58.66	59.08	56.71	57.99	42,805	-0.91%
2026-08-21	56.09	61.21	56.09	58.52	65,454	+4.89%
2026-08-20	57.7	58.95	55.29	55.79	46,540	-3.31%
2026-08-19	56.21	58.51	55	57.7	133,737	+3.20%
2026-08-18	54.28	57	50.5	55.91	118,419	+1.02%
2026-08-17	55.35	55.775	53.91	55.345	23,389	-0.03%
2026-08-14	53.21	55.39	53.21	55.36	21,425	+4.73%
2026-08-13	52.97	54.452	52.86	52.86	14,478	-1.01%
2026-08-12	53.5	53.863	52.74	53.4	13,126	+0.06%
2026-08-11	52.21	54.86	52.015	53.37	40,448	+3.35%
2026-08-10	54.19	55.04	51.38	51.64	15,575	-4.79%
2026-08-07	53.005	54.468	53.005	54.24	21,959	+2.09%
2026-08-06	53.44	53.89	52.955	53.13	24,114	+0.64%
2026-08-05	54.205	54.205	52.79	52.79	11,263	-1.69%
2026-08-04	53.12	53.975	52.567	53.7	16,277	+2.29%
2026-08-03	51.56	55	51.56	52.5	38,296	+2.28%
2026-07-31	51.72	52	50.835	51.33	18,015	-1.48%
2026-07-30	55.34	55.71	51.935	52.1	22,928	-4.93%
2026-07-29	54.595	56.23	54.37	54.8	37,994	-1.74%
2026-07-28	55.87	56.49	54.98	55.77	19,019	+0.58%
2026-07-27	54.61	56.31	54.61	55.45	29,110	+2.26%
2026-07-24	53.55	54.64	53.04	54.225	57,250	+1.41%
2026-07-23	54.46	55.9	52.86	53.47	34,287	-3.23%
2026-07-22	56.5	58.25	54.02	55.255	42,313	-2.11%
2026-07-21	54.93	58.27	54.93	56.445	89,181	+2.96%
2026-07-20	55.29	56.28	54.29	54.82	60,255	+0.27%
2026-07-17	56.23	57.405	54.63	54.67	52,940	-4.24%
2026-07-16	55.41	57.87	55.325	57.09	43,051	+2.22%
2026-07-15	56.78	57.09	55.5	55.85	64,892	-0.20%
2026-07-14	56.01	57.06	55.155	55.96	39,647	+0.41%
2026-07-13	55.96	56.99	55.3	55.73	55,659	-0.98%
2026-07-10	54.5	56.3	54.5	56.28	19,772	+3.21%
2026-07-09	54.9	56.09	54	54.53	19,063	-0.85%
2026-07-08	57.33	57.66	55	55	26,427	-3.42%
2026-07-07	56.88	58.35	54	56.95	25,259	-0.14%
2026-07-06	58.18	58.18	57.03	57.03	14,519	-0.04%
2026-07-02	58.51	59.94	56.585	57.05	42,169	-1.21%
2026-07-01	58.75	59.22	57.53	57.75	25,003	-1.58%
2026-06-30	57.62	59.06	57.19	58.68	32,913	+2.84%
2026-06-29	61.29	61.69	55.5	57.06	57,748	-8.35%
2026-06-26	58.06	62.42	58.06	62.26	425,071	+6.94%
2026-06-25	57.97	59.528	57.425	58.22	32,043	+1.20%
2026-06-24	58.32	58.72	57.53	57.53	27,927	-2.31%
2026-06-23	58.36	59.06	57.315	58.89	21,275	-0.98%
2026-06-22	55.37	62.27	55.33	59.47	130,005	+7.68%
2026-06-18	53.65	55.37	53.65	55.23	23,939	+3.06%
2026-06-17	53.3	53.95	52.92	53.59	13,745	-0.87%
2026-06-16	53.33	54.755	53.33	54.06	14,613	+1.37%
2026-06-15	55	55.435	53.33	53.33	17,019	-1.57%
2026-06-12	55.01	56.4	53.755	54.18	22,490	-0.50%
2026-06-11	55.51	55.65	53.66	54.45	31,694	-0.58%
2026-06-10	55	55.547	54.38	54.77	16,767	-0.07%
2026-06-09	55	55.195	54	54.81	17,544	+0.00%
2026-06-08	53.49	55.32	53.23	54.81	20,018	+3.36%
2026-06-05	53	54.63	52.46	53.03	20,947	+0.88%
2026-06-04	53.23	54.67	52.57	52.57	17,759	-0.02%
2026-06-03	53.43	53.87	52.55	52.58	9,894	-1.55%
2026-06-02	53.35	54.905	53.35	53.41	12,157	+0.62%
2026-06-01	52.02	53.57	52	53.08	17,432	+4.08%
2026-05-29	53.69	53.69	50.94	51	24,702	-5.03%
2026-05-28	53.53	54.48	53	53.7	26,349	+1.32%
2026-05-27	53.33	53.33	52.405	53	14,660	+1.16%
2026-05-26	52	54.4	51.293	52.39	31,344	+1.32%
2026-05-22	50.52	51.757	50.18	51.71	22,731	+3.19%
2026-05-21	50.62	51.065	49.58	50.11	18,599	-1.98%
2026-05-20	50.15	51.97	49.537	51.12	16,947	+1.89%
2026-05-19	49.32	50.76	48.41	50.17	33,746	+1.52%
2026-05-18	51.5	51.55	48.54	49.42	37,923	-4.13%
2026-05-15	49.67	51.55	49.55	51.55	25,553	+2.65%
2026-05-14	50.4	51.811	50.16	50.22	12,395	-0.36%
2026-05-13	50.28	50.87	49.07	50.4	35,999	-0.71%
2026-05-12	51	51.36	50.145	50.76	17,862	-0.72%