5 DAY PERFORMANCE
+62.61%
1 MONTH PERFORMANCE
+46.57%
3 MONTH PERFORMANCE
+60.33%
6 MONTH PERFORMANCE
+4.21%
YEAR-TO-DATE PERFORMANCE
+42.78%
1 YEAR PERFORMANCE
+87.24%
Taylor Devices Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $53.44 | $53.13 (-0.58%) | $53.89 | $52.96 | 24.11 K | $167.23 M |
| 08/05/2026 | $54.21 | $52.79 (-2.62%) | $54.21 | $52.79 | 11.30 K | $166.16 M |
| 08/04/2026 | $53.12 | $53.70 (1.09%) | $53.98 | $52.57 | 16.30 K | $169.02 M |
| 08/03/2026 | $51.56 | $52.50 (1.82%) | $55.00 | $51.56 | 38.30 K | $165.24 M |
| 07/31/2026 | $51.72 | $51.33 (-0.75%) | $52.00 | $50.84 | 18.02 K | $161.56 M |
| 07/30/2026 | $55.34 | $52.10 (-5.85%) | $55.71 | $51.94 | 22.93 K | $163.99 M |
| 07/29/2026 | $54.60 | $54.80 (0.37%) | $56.23 | $54.37 | 38.00 K | $172.48 M |
| 07/28/2026 | $55.87 | $55.77 (-0.18%) | $56.49 | $54.98 | 19.02 K | $175.54 M |
| 07/27/2026 | $54.61 | $55.45 (1.54%) | $56.31 | $54.61 | 29.11 K | $174.53 M |
| 07/24/2026 | $53.55 | $54.23 (1.27%) | $54.64 | $53.04 | 57.30 K | $170.69 M |
| 07/23/2026 | $54.46 | $53.47 (-1.82%) | $55.90 | $52.86 | 34.30 K | $168.30 M |
| 07/22/2026 | $56.50 | $55.26 (-2.19%) | $58.25 | $54.02 | 42.31 K | $173.93 M |
| 07/21/2026 | $54.93 | $56.45 (2.77%) | $58.27 | $54.93 | 89.20 K | $177.68 M |
| 07/20/2026 | $55.29 | $54.82 (-0.85%) | $56.28 | $54.29 | 60.30 K | $172.55 M |
| 07/17/2026 | $56.23 | $54.67 (-2.77%) | $57.41 | $54.63 | 52.94 K | $172.07 M |
| 07/16/2026 | $55.41 | $57.09 (3.03%) | $57.87 | $55.33 | 43.10 K | $179.69 M |
| 07/15/2026 | $56.78 | $55.85 (-1.64%) | $57.09 | $55.50 | 64.90 K | $175.79 M |
| 07/14/2026 | $56.01 | $55.96 (-0.09%) | $57.06 | $55.16 | 39.65 K | $176.14 M |
| 07/13/2026 | $55.96 | $55.73 (-0.41%) | $56.99 | $55.30 | 55.70 K | $175.41 M |
| 07/10/2026 | $54.50 | $56.28 (3.27%) | $56.30 | $54.50 | 19.80 K | $177.14 M |
| 07/09/2026 | $54.90 | $54.53 (-0.67%) | $56.09 | $54.00 | 19.10 K | $171.63 M |
| 07/08/2026 | $57.33 | $55.00 (-4.06%) | $57.66 | $55.00 | 26.43 K | $173.11 M |
| 07/07/2026 | $56.88 | $56.95 (0.12%) | $58.35 | $54.00 | 25.26 K | $179.25 M |
| 07/06/2026 | $58.18 | $57.03 (-1.98%) | $58.18 | $57.03 | 14.52 K | $179.50 M |
| 07/02/2026 | $58.51 | $57.05 (-2.5%) | $59.94 | $56.59 | 42.17 K | $179.57 M |
| 07/01/2026 | $58.75 | $57.75 (-1.7%) | $59.22 | $57.53 | 25.00 K | $181.77 M |
| 06/30/2026 | $57.62 | $58.68 (1.84%) | $59.06 | $57.19 | 32.91 K | $184.70 M |
| 06/29/2026 | $61.29 | $57.06 (-6.9%) | $61.69 | $55.50 | 57.75 K | $179.60 M |
| 06/26/2026 | $58.06 | $62.26 (7.23%) | $62.42 | $58.06 | 425.10 K | $195.96 M |
| 06/25/2026 | $57.97 | $58.22 (0.43%) | $59.53 | $57.43 | 32.04 K | $183.25 M |
| 06/24/2026 | $58.32 | $57.53 (-1.35%) | $58.72 | $57.53 | 27.93 K | $181.08 M |
| 06/23/2026 | $58.36 | $58.89 (0.91%) | $59.06 | $57.32 | 21.30 K | $185.36 M |
| 06/22/2026 | $55.37 | $59.47 (7.4%) | $62.27 | $55.33 | 130.01 K | $187.18 M |
| 06/18/2026 | $53.65 | $55.23 (2.95%) | $55.37 | $53.65 | 23.94 K | $173.84 M |
| 06/17/2026 | $53.30 | $53.59 (0.54%) | $53.95 | $52.92 | 13.75 K | $168.68 M |
| 06/16/2026 | $53.33 | $54.06 (1.37%) | $54.76 | $53.33 | 14.61 K | $170.15 M |
| 06/15/2026 | $55.00 | $53.33 (-3.04%) | $55.44 | $53.33 | 17.02 K | $167.86 M |
| 06/12/2026 | $55.01 | $54.18 (-1.51%) | $56.40 | $53.76 | 22.50 K | $170.53 M |
| 06/11/2026 | $55.51 | $54.45 (-1.91%) | $55.65 | $53.66 | 31.69 K | $171.38 M |
| 06/10/2026 | $55.00 | $54.77 (-0.42%) | $55.55 | $54.38 | 16.80 K | $172.39 M |
| 06/09/2026 | $55.00 | $54.81 (-0.35%) | $55.20 | $54.00 | 17.54 K | $172.52 M |
| 06/08/2026 | $53.49 | $54.81 (2.47%) | $55.32 | $53.23 | 20.02 K | $172.52 M |
| 06/05/2026 | $53.00 | $53.03 (0.06%) | $54.63 | $52.46 | 20.95 K | $166.91 M |
| 06/04/2026 | $53.23 | $52.57 (-1.24%) | $54.67 | $52.57 | 17.80 K | $165.47 M |
| 06/03/2026 | $53.43 | $52.58 (-1.59%) | $53.87 | $52.55 | 9.90 K | $165.50 M |
| 06/02/2026 | $53.35 | $53.41 (0.11%) | $54.91 | $53.35 | 12.20 K | $168.11 M |
| 06/01/2026 | $52.02 | $53.08 (2.04%) | $53.57 | $52.00 | 17.43 K | $167.07 M |
| 05/29/2026 | $53.69 | $51.00 (-5.01%) | $53.69 | $50.94 | 24.70 K | $160.52 M |
| 05/28/2026 | $53.53 | $53.70 (0.32%) | $54.48 | $53.00 | 26.35 K | $169.02 M |
| 05/27/2026 | $53.33 | $53.00 (-0.62%) | $53.33 | $52.41 | 14.70 K | $166.82 M |
| 05/26/2026 | $52.00 | $52.39 (0.75%) | $54.40 | $51.29 | 31.35 K | $164.90 M |
| 05/22/2026 | $50.52 | $51.71 (2.36%) | $51.76 | $50.18 | 22.73 K | $162.76 M |
| 05/21/2026 | $50.62 | $50.11 (-1.01%) | $51.07 | $49.58 | 18.60 K | $157.72 M |
| 05/20/2026 | $50.15 | $51.12 (1.93%) | $51.97 | $49.54 | 16.95 K | $160.90 M |
| 05/19/2026 | $49.32 | $50.17 (1.72%) | $50.76 | $48.41 | 33.75 K | $157.91 M |
| 05/18/2026 | $51.50 | $49.42 (-4.04%) | $51.55 | $48.54 | 37.92 K | $155.55 M |
| 05/15/2026 | $49.67 | $51.55 (3.78%) | $51.55 | $49.55 | 25.60 K | $162.25 M |
| 05/14/2026 | $50.40 | $50.22 (-0.36%) | $51.81 | $50.16 | 12.40 K | $158.07 M |
| 05/13/2026 | $50.28 | $50.40 (0.24%) | $50.87 | $49.07 | 36.00 K | $158.63 M |
| 05/12/2026 | $51.00 | $50.76 (-0.47%) | $51.36 | $50.14 | 17.90 K | $159.77 M |
| 05/11/2026 | $52.39 | $51.13 (-2.41%) | $52.39 | $50.12 | 29.30 K | $160.93 M |
| 05/08/2026 | $52.20 | $51.96 (-0.46%) | $52.20 | $50.54 | 25.60 K | $163.55 M |
| 05/07/2026 | $51.08 | $52.06 (1.92%) | $52.39 | $50.56 | 36.53 K | $163.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
