Want to see TAYD full AI Analyst Report?
Taylor Devices (TAYD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 56.64 | 57.08 | 55.89 | 55.89 | 55.89 | -1.72% | 16,688 | 0.40 |
| Oct 29, 2026 | 57.00 | 57.73 | 56.18 | 56.87 | 56.87 | -0.46% | 11,060 | 0.26 |
| Oct 28, 2026 | 56.50 | 57.38 | 56.10 | 57.13 | 57.13 | +1.49% | 33,355 | 0.80 |
| Oct 27, 2026 | 56.66 | 57.48 | 55.98 | 56.29 | 56.29 | +0.52% | 31,010 | 0.74 |
| Oct 26, 2026 | 56.29 | 56.65 | 55.65 | 56.00 | 56.00 | -0.04% | 25,794 | 0.62 |
| Oct 23, 2026 | 55.51 | 56.34 | 55.38 | 56.02 | 56.02 | -0.12% | 48,409 | 1.17 |
| Oct 22, 2026 | 55.99 | 56.50 | 55.00 | 56.09 | 56.09 | -0.78% | 44,072 | 1.07 |
| Oct 21, 2026 | 55.21 | 56.53 | 55.07 | 56.53 | 56.53 | +2.78% | 73,484 | 1.80 |
| Oct 20, 2026 | 53.95 | 55.10 | 53.16 | 55.00 | 55.00 | +2.80% | 18,107 | 0.44 |
| Oct 19, 2026 | 53.68 | 54.18 | 53.17 | 53.50 | 53.50 | -1.05% | 28,340 | 0.69 |
| Oct 16, 2026 | 54.21 | 54.21 | 53.02 | 54.07 | 54.07 | -0.02% | 23,679 | 0.56 |
| Oct 15, 2026 | 54.67 | 54.67 | 53.72 | 54.08 | 54.08 | -1.02% | 20,921 | 0.49 |
| Oct 14, 2026 | 56.07 | 56.92 | 52.50 | 54.64 | 54.64 | -3.00% | 61,161 | 1.43 |
| Oct 13, 2026 | 60.45 | 60.70 | 56.09 | 56.33 | 56.33 | -6.01% | 72,242 | 1.70 |
| Oct 12, 2026 | 59.15 | 60.38 | 59.14 | 59.93 | 59.93 | +1.71% | 25,305 | 0.59 |
| Oct 09, 2026 | 60.82 | 60.82 | 58.55 | 58.92 | 58.92 | +0.51% | 7,316 | 0.17 |
| Oct 08, 2026 | 58.72 | 59.59 | 58.23 | 58.62 | 58.62 | -0.96% | 28,139 | 0.64 |
| Oct 07, 2026 | 59.97 | 60.49 | 58.95 | 59.19 | 59.19 | -1.82% | 23,742 | 0.54 |
| Oct 06, 2026 | 58.75 | 60.81 | 58.75 | 60.29 | 60.29 | +2.94% | 30,845 | 0.70 |
| Oct 05, 2026 | 55.21 | 59.08 | 55.05 | 58.57 | 58.57 | +6.55% | 57,955 | 1.34 |
| Oct 02, 2026 | 52.44 | 55.38 | 48.60 | 54.97 | 54.97 | -10.05% | 152,796 | 3.71 |
| Oct 01, 2026 | 61.43 | 61.75 | 59.47 | 61.11 | 61.11 | +0.16% | 58,187 | 1.44 |
| Sep 30, 2026 | 63.36 | 63.36 | 61.00 | 61.01 | 61.01 | -3.08% | 28,922 | 0.72 |
| Sep 29, 2026 | 65.50 | 65.78 | 62.01 | 62.95 | 62.95 | -3.36% | 51,308 | 1.28 |
| Sep 28, 2026 | 63.00 | 65.61 | 62.28 | 65.14 | 65.14 | +3.02% | 34,585 | 0.87 |
| Sep 25, 2026 | 63.58 | 65.95 | 63.23 | 63.23 | 63.23 | -0.53% | 83,182 | 2.13 |
| Sep 24, 2026 | 63.05 | 64.36 | 62.30 | 63.57 | 63.57 | +1.10% | 63,954 | 1.64 |
| Sep 23, 2026 | 61.35 | 63.11 | 60.22 | 62.88 | 62.88 | +1.26% | 34,622 | 0.77 |
| Sep 22, 2026 | 61.32 | 62.89 | 60.60 | 62.10 | 62.10 | +2.64% | 19,023 | 0.42 |
| Sep 21, 2026 | 60.09 | 60.98 | 59.51 | 60.50 | 60.50 | +0.70% | 73,707 | 1.65 |
| Sep 18, 2026 | 60.26 | 60.99 | 59.34 | 60.08 | 60.08 | -0.81% | 73,007 | 1.67 |
| Sep 17, 2026 | 60.03 | 61.33 | 58.94 | 60.57 | 60.57 | +1.10% | 25,284 | 0.56 |
| Sep 16, 2026 | 59.10 | 60.32 | 59.01 | 59.91 | 59.91 | +0.98% | 15,355 | 0.34 |
| Sep 15, 2026 | 59.20 | 60.17 | 58.77 | 59.33 | 59.33 | +0.07% | 73,947 | 1.66 |
| Sep 14, 2026 | 59.77 | 61.01 | 59.05 | 59.29 | 59.29 | -1.15% | 35,913 | 0.81 |
| Sep 11, 2026 | 59.76 | 61.52 | 59.76 | 59.98 | 59.98 | +1.01% | 26,982 | 0.61 |
| Sep 10, 2026 | 60.08 | 61.10 | 58.68 | 59.38 | 59.38 | -1.77% | 43,580 | 1.00 |
| Sep 09, 2026 | 61.39 | 61.81 | 60.28 | 60.45 | 60.45 | -1.40% | 48,532 | 1.12 |
| Sep 08, 2026 | 62.05 | 62.05 | 60.41 | 61.31 | 61.31 | -1.40% | 28,414 | 0.66 |
| Sep 07, 2026 | 59.35 | 62.18 | 59.35 | 62.18 | 62.18 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 59.35 | 62.18 | 59.35 | 62.18 | 62.18 | +2.71% | 25,957 | 0.60 |
| Sep 03, 2026 | 59.85 | 60.54 | 59.32 | 60.54 | 60.54 | +2.25% | 12,896 | 0.30 |
| Sep 02, 2026 | 59.99 | 60.20 | 58.28 | 59.21 | 59.21 | -1.30% | 75,767 | 1.77 |
| Sep 01, 2026 | 60.02 | 60.69 | 58.49 | 59.99 | 59.99 | -0.05% | 35,518 | 0.84 |
| Aug 31, 2026 | 60.00 | 61.07 | 59.41 | 60.02 | 60.02 | +0.03% | 20,480 | 0.49 |
| Aug 28, 2026 | 61.23 | 61.50 | 60.00 | 60.00 | 60.00 | -1.32% | 71,774 | 1.74 |
| Aug 27, 2026 | 60.04 | 61.39 | 59.70 | 60.80 | 60.80 | +1.32% | 86,443 | 2.14 |
| Aug 26, 2026 | 60.37 | 61.24 | 59.47 | 60.01 | 60.01 | +0.59% | 30,740 | 0.76 |
| Aug 25, 2026 | 58.47 | 59.66 | 58.25 | 59.66 | 59.66 | +2.88% | 16,046 | 0.40 |
| Aug 24, 2026 | 58.66 | 59.08 | 56.71 | 57.99 | 57.99 | -0.91% | 42,805 | 1.07 |