5 DAY PERFORMANCE
+6.36%
1 MONTH PERFORMANCE
+10.35%
3 MONTH PERFORMANCE
-21.74%
6 MONTH PERFORMANCE
-40.55%
YEAR-TO-DATE PERFORMANCE
-16.46%
1 YEAR PERFORMANCE
-17.06%
Taylor Devices, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $31.50 | $31.14 (-1.14%) | $32.00 | $30.86 | 18,343 | $97.87 M |
| 03/11/2025 | $32.40 | $31.74 (-2.04%) | $32.40 | $31.15 | 39,006 | $98.60 M |
| 03/10/2025 | $32.02 | $32.52 (1.56%) | $32.90 | $31.41 | 22,100 | $101.02 M |
| 03/07/2025 | $31.77 | $32.69 (2.9%) | $32.84 | $31.19 | 16,426 | $101.55 M |
| 03/06/2025 | $31.97 | $32.00 (0.09%) | $32.47 | $31.17 | 15,036 | $99.40 M |
| 03/05/2025 | $31.79 | $31.84 (0.16%) | $32.25 | $31.55 | 14,600 | $98.91 M |
| 03/04/2025 | $30.68 | $31.51 (2.71%) | $32.77 | $30.43 | 16,700 | $97.88 M |
| 03/03/2025 | $33.70 | $31.04 (-7.89%) | $33.70 | $30.18 | 73,708 | $96.42 M |
| 02/28/2025 | $32.12 | $33.57 (4.51%) | $33.57 | $32.12 | 26,720 | $104.28 M |
| 02/27/2025 | $32.09 | $32.06 (-0.09%) | $33.33 | $32.06 | 25,104 | $99.59 M |
| 02/26/2025 | $32.71 | $32.42 (-0.89%) | $32.91 | $32.03 | 18,300 | $100.71 M |
| 02/25/2025 | $32.55 | $31.92 (-1.94%) | $33.20 | $31.73 | 37,046 | $99.15 M |
| 02/24/2025 | $32.62 | $32.65 (0.09%) | $34.06 | $32.52 | 42,300 | $101.42 M |
| 02/21/2025 | $32.16 | $32.43 (0.84%) | $32.91 | $31.80 | 21,700 | $100.74 M |
| 02/20/2025 | $31.79 | $31.84 (0.16%) | $32.24 | $31.30 | 46,426 | $98.91 M |
| 02/19/2025 | $31.75 | $32.00 (0.79%) | $32.02 | $31.50 | 22,708 | $99.40 M |
| 02/18/2025 | $31.74 | $31.75 (0.03%) | $32.50 | $31.72 | 20,302 | $98.63 M |
| 02/14/2025 | $32.37 | $31.62 (-2.32%) | $32.38 | $31.62 | 9,500 | $98.22 M |
| 02/13/2025 | $31.50 | $32.61 (3.52%) | $33.00 | $31.44 | 36,800 | $101.30 M |
| 02/12/2025 | $32.66 | $31.51 (-3.52%) | $32.67 | $31.44 | 19,635 | $97.88 M |
| 02/11/2025 | $33.60 | $33.19 (-1.22%) | $33.60 | $32.81 | 8,700 | $103.10 M |
| 02/10/2025 | $32.50 | $33.10 (1.85%) | $33.44 | $32.34 | 10,500 | $102.82 M |
| 02/07/2025 | $32.17 | $32.40 (0.71%) | $32.94 | $32.10 | 26,700 | $100.65 M |
| 02/06/2025 | $32.99 | $32.22 (-2.33%) | $33.11 | $32.22 | 7,700 | $100.09 M |
| 02/05/2025 | $32.45 | $33.05 (1.85%) | $33.30 | $32.45 | 18,600 | $102.66 M |
| 02/04/2025 | $33.31 | $32.62 (-2.07%) | $33.44 | $32.31 | 14,500 | $101.33 M |
| 02/03/2025 | $32.68 | $33.44 (2.33%) | $33.64 | $32.68 | 16,200 | $103.88 M |
| 01/31/2025 | $34.04 | $33.40 (-1.88%) | $34.04 | $32.76 | 21,712 | $103.75 M |
| 01/30/2025 | $34.50 | $33.85 (-1.88%) | $35.08 | $33.75 | 23,500 | $105.15 M |
| 01/29/2025 | $33.56 | $33.96 (1.19%) | $34.34 | $33.52 | 16,938 | $105.49 M |
| 01/28/2025 | $33.00 | $33.69 (2.09%) | $33.95 | $32.90 | 26,200 | $104.65 M |
| 01/27/2025 | $33.10 | $32.98 (-0.36%) | $33.69 | $32.68 | 22,427 | $102.45 M |
| 01/24/2025 | $34.31 | $33.24 (-3.12%) | $34.33 | $32.87 | 10,200 | $103.26 M |
| 01/23/2025 | $34.20 | $34.22 (0.06%) | $34.82 | $34.20 | 30,300 | $106.30 M |
| 01/22/2025 | $34.18 | $34.36 (0.53%) | $34.91 | $33.83 | 28,000 | $106.73 M |
| 01/21/2025 | $34.03 | $34.30 (0.79%) | $35.01 | $34.01 | 21,800 | $106.55 M |
| 01/17/2025 | $34.75 | $33.78 (-2.79%) | $35.00 | $33.05 | 60,201 | $104.93 M |
| 01/16/2025 | $34.50 | $34.23 (-0.78%) | $34.51 | $33.88 | 36,000 | $106.33 M |
| 01/15/2025 | $33.54 | $33.98 (1.31%) | $35.25 | $33.42 | 56,215 | $105.55 M |
| 01/14/2025 | $32.78 | $33.01 (0.7%) | $34.03 | $32.27 | 31,100 | $102.54 M |
| 01/13/2025 | $33.00 | $33.21 (0.64%) | $33.68 | $32.35 | 42,214 | $103.16 M |
| 01/10/2025 | $32.97 | $33.57 (1.82%) | $34.75 | $32.97 | 52,646 | $104.28 M |
| 01/08/2025 | $34.80 | $33.61 (-3.42%) | $34.80 | $33.19 | 37,600 | $104.40 M |
| 01/07/2025 | $35.32 | $34.33 (-2.8%) | $35.32 | $33.51 | 36,100 | $106.64 M |
| 01/06/2025 | $35.30 | $34.77 (-1.5%) | $35.89 | $34.16 | 55,830 | $108.01 M |
| 01/03/2025 | $40.51 | $35.26 (-12.96%) | $40.51 | $35.02 | 124,312 | $109.98 M |
| 01/02/2025 | $41.45 | $41.35 (-0.24%) | $41.70 | $40.64 | 15,700 | $128.97 M |
| 12/31/2024 | $42.28 | $41.62 (-1.56%) | $42.28 | $41.53 | 5,849 | $129.81 M |
| 12/30/2024 | $41.94 | $42.29 (0.83%) | $42.39 | $40.97 | 21,500 | $131.90 M |
| 12/27/2024 | $41.92 | $42.06 (0.33%) | $42.50 | $41.92 | 4,205 | $131.18 M |
| 12/26/2024 | $42.50 | $43.24 (1.74%) | $43.74 | $42.50 | 10,634 | $134.86 M |
| 12/24/2024 | $41.08 | $42.09 (2.46%) | $42.13 | $41.08 | 4,335 | $131.28 M |
| 12/23/2024 | $41.00 | $41.25 (0.61%) | $41.25 | $40.50 | 12,500 | $128.66 M |
| 12/20/2024 | $41.15 | $41.13 (-0.05%) | $42.83 | $41.00 | 76,700 | $128.28 M |
| 12/19/2024 | $41.32 | $41.94 (1.5%) | $42.30 | $41.03 | 19,947 | $130.81 M |
| 12/18/2024 | $43.03 | $41.03 (-4.65%) | $43.03 | $40.73 | 34,400 | $127.97 M |
| 12/17/2024 | $43.19 | $42.99 (-0.46%) | $43.57 | $42.41 | 14,100 | $134.08 M |
| 12/16/2024 | $44.50 | $43.58 (-2.07%) | $44.63 | $43.09 | 24,100 | $135.92 M |
| 12/13/2024 | $44.20 | $43.75 (-1.02%) | $46.51 | $43.24 | 21,841 | $136.46 M |
| 12/12/2024 | $46.12 | $44.43 (-3.66%) | $46.12 | $44.25 | 13,800 | $138.58 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.
