Taylor Devices, Inc. - Common Stock (TAYD)

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

Date Range:

2025-09-21 - 2025-12-21

Date	Open	High	Low	Close	Volume	Adjusted Close
12/19/2025	59.74	59.74	57.01	57.01	4,983	57.01
12/18/2025	59.57	59.57	57.91	58.99	6,504	58.99
12/17/2025	58.61	58.95	55.32	57.80	11,736	57.80
12/16/2025	57.56	58.59	56.21	58.41	13,790	58.41
12/15/2025	55.82	57.98	55.50	57.45	18,659	57.45
12/12/2025	50.72	56.49	50.72	54.50	14,449	54.50
12/11/2025	50.60	51.51	50.60	51.38	4,537	51.38
12/10/2025	49.72	51.90	48.75	49.98	3,852	49.98
12/09/2025	47.86	52.00	47.86	49.95	9,221	49.95
12/08/2025	47.65	49.46	47.65	48.50	3,098	48.50
12/05/2025	48.87	48.87	47.53	47.53	3,614	47.53
12/04/2025	48.44	49.01	48.21	48.21	2,488	48.21
12/03/2025	48.21	49.31	47.84	47.95	4,101	47.95
12/01/2025	49.78	0.00	49.78	47.74	1,799	47.74
11/28/2025	48.64	50.56	48.64	49.78	3,743	49.78
11/26/2025	49.75	49.75	48.91	48.91	3,861	48.91
11/25/2025	49.95	49.95	48.71	48.71	2,776	48.71
11/24/2025	49.99	49.99	49.00	49.98	2,676	49.98
11/21/2025	48.63	50.00	48.63	48.72	2,052	48.72
11/20/2025	48.00	48.63	47.19	48.63	3,122	48.63
11/19/2025	47.81	49.04	47.14	47.91	3,571	47.91
11/18/2025	47.03	47.03	46.09	46.09	3,335	46.09
11/17/2025	44.03	44.82	43.19	44.82	9,533	44.82
11/14/2025	44.15	44.15	43.14	43.14	3,892	43.14
11/13/2025	44.00	45.12	44.00	45.12	3,721	45.12
11/12/2025	48.90	50.05	43.50	43.60	19,643	43.60
11/11/2025	48.94	50.51	48.53	50.05	4,540	50.05
11/10/2025	46.99	48.63	46.99	48.60	3,531	48.60
11/07/2025	46.28	47.41	45.53	46.50	6,419	46.50
11/06/2025	46.72	47.56	46.14	47.48	4,843	47.48
11/05/2025	46.88	47.70	46.07	46.07	3,187	46.07
11/04/2025	43.21	45.89	43.21	45.30	6,938	45.30
11/03/2025	45.80	45.80	44.28	45.23	3,506	45.23
10/31/2025	45.37	45.77	44.34	45.77	2,949	45.77
10/30/2025	43.99	44.46	43.59	44.46	1,370	44.46
10/29/2025	43.75	44.00	43.30	44.00	2,234	44.00
10/28/2025	44.25	44.27	43.24	43.75	4,142	43.75
10/27/2025	45.83	45.83	44.45	44.45	2,153	44.45
10/24/2025	43.37	45.59	43.37	45.35	12,742	45.35
10/23/2025	40.76	42.77	40.50	42.62	18,968	42.62
10/22/2025	41.75	42.73	41.32	41.52	4,752	41.52
10/21/2025	42.00	42.54	41.61	41.96	5,560	41.96
10/20/2025	42.96	42.96	41.86	42.18	3,867	42.18
10/17/2025	41.89	42.45	40.50	42.45	11,576	42.45
10/16/2025	42.70	42.70	41.28	41.28	7,524	41.28
10/15/2025	43.56	43.56	42.51	43.00	8,624	43.00
10/14/2025	42.68	43.61	42.36	42.68	3,865	42.68
10/13/2025	43.21	43.43	42.66	42.68	3,344	42.68
10/10/2025	43.37	43.37	42.38	42.38	4,921	42.38
10/09/2025	42.47	43.48	42.26	43.29	7,532	43.29
10/08/2025	43.30	43.30	41.50	42.10	13,362	42.10
10/07/2025	43.23	43.49	41.11	43.49	8,456	43.49
10/06/2025	41.99	43.20	41.85	42.98	28,558	42.98
10/03/2025	45.19	45.19	42.02	42.37	19,421	42.37
10/02/2025	46.29	46.60	44.95	45.14	21,887	45.14
10/01/2025	47.66	47.66	44.42	46.54	31,353	46.54
9/30/2025	48.28	49.36	48.28	49.06	5,945	49.06
9/29/2025	51.75	51.75	47.99	48.87	4,540	48.87
9/26/2025	47.00	49.66	47.00	49.66	5,601	49.66
9/25/2025	48.63	48.71	46.54	48.71	6,473	48.71
9/24/2025	48.87	48.87	47.59	47.59	2,225	47.59
9/23/2025	51.75	51.75	47.27	49.19	8,774	49.19
9/22/2025	46.89	51.93	45.25	51.93	29,052	51.93