5 DAY PERFORMANCE
-11.64%
1 MONTH PERFORMANCE
-8.88%
3 MONTH PERFORMANCE
-11.27%
6 MONTH PERFORMANCE
+15.73%
YEAR-TO-DATE PERFORMANCE
+1.80%
1 YEAR PERFORMANCE
-11.10%
Taylor Devices, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $48.87 | $47.53 (-2.74%) | $48.87 | $47.53 | 3.61 K | $149.54 M |
| 12/04/2025 | $48.45 | $48.21 (-0.5%) | $49.01 | $48.21 | 2.50 K | $151.68 M |
| 12/03/2025 | $48.21 | $47.95 (-0.54%) | $49.31 | $47.84 | 4.10 K | $150.86 M |
| 12/02/2025 | $47.74 | $47.74 (0%) | $47.74 | $47.74 | 3.17 K | $150.20 M |
| 12/01/2025 | $49.50 | $47.74 (-3.56%) | $49.50 | $47.74 | 3.20 K | $150.20 M |
| 11/28/2025 | $48.64 | $49.78 (2.34%) | $50.56 | $48.64 | 3.74 K | $156.61 M |
| 11/26/2025 | $49.75 | $48.91 (-1.69%) | $49.75 | $48.91 | 3.90 K | $153.88 M |
| 11/25/2025 | $49.95 | $48.71 (-2.48%) | $49.95 | $48.71 | 2.80 K | $153.25 M |
| 11/24/2025 | $49.99 | $49.98 (-0.02%) | $49.99 | $49.00 | 2.70 K | $157.24 M |
| 11/21/2025 | $48.63 | $48.72 (0.19%) | $50.00 | $48.63 | 2.10 K | $153.28 M |
| 11/20/2025 | $48.00 | $48.63 (1.31%) | $48.63 | $47.19 | 3.12 K | $153.00 M |
| 11/19/2025 | $47.81 | $47.91 (0.21%) | $49.04 | $47.14 | 3.60 K | $150.73 M |
| 11/18/2025 | $47.03 | $46.09 (-2%) | $47.03 | $46.09 | 3.34 K | $145.01 M |
| 11/17/2025 | $44.03 | $44.82 (1.79%) | $44.82 | $43.19 | 9.53 K | $141.01 M |
| 11/14/2025 | $44.15 | $43.14 (-2.29%) | $44.15 | $43.14 | 3.90 K | $135.72 M |
| 11/13/2025 | $44.00 | $45.12 (2.55%) | $45.12 | $44.00 | 3.72 K | $141.95 M |
| 11/12/2025 | $48.90 | $43.60 (-10.84%) | $50.05 | $43.50 | 19.64 K | $137.17 M |
| 11/11/2025 | $48.94 | $50.05 (2.27%) | $50.51 | $48.54 | 4.54 K | $157.46 M |
| 11/10/2025 | $46.99 | $48.60 (3.43%) | $48.63 | $46.99 | 3.53 K | $152.90 M |
| 11/07/2025 | $46.28 | $46.50 (0.48%) | $47.41 | $45.53 | 6.42 K | $146.30 M |
| 11/06/2025 | $46.72 | $47.48 (1.63%) | $47.56 | $46.14 | 4.84 K | $149.38 M |
| 11/05/2025 | $46.88 | $46.07 (-1.73%) | $47.70 | $46.07 | 3.20 K | $144.94 M |
| 11/04/2025 | $43.21 | $45.30 (4.84%) | $45.89 | $43.21 | 6.94 K | $142.52 M |
| 11/03/2025 | $45.80 | $45.23 (-1.24%) | $45.80 | $44.29 | 3.51 K | $142.30 M |
| 10/31/2025 | $45.37 | $45.77 (0.88%) | $45.77 | $44.34 | 2.95 K | $144.00 M |
| 10/30/2025 | $43.99 | $44.46 (1.07%) | $44.46 | $43.59 | 1.40 K | $139.88 M |
| 10/29/2025 | $43.75 | $44.00 (0.57%) | $44.00 | $43.30 | 2.23 K | $138.43 M |
| 10/28/2025 | $44.25 | $43.75 (-1.13%) | $44.27 | $43.24 | 4.14 K | $137.64 M |
| 10/27/2025 | $45.83 | $44.45 (-3.01%) | $45.83 | $44.45 | 2.20 K | $139.85 M |
| 10/24/2025 | $43.37 | $45.35 (4.57%) | $45.59 | $43.37 | 12.74 K | $142.68 M |
| 10/23/2025 | $40.76 | $42.62 (4.56%) | $42.77 | $40.50 | 19.00 K | $134.09 M |
| 10/22/2025 | $41.75 | $41.52 (-0.55%) | $42.74 | $41.32 | 4.80 K | $130.63 M |
| 10/21/2025 | $42.00 | $41.96 (-0.1%) | $42.54 | $41.61 | 5.60 K | $132.01 M |
| 10/20/2025 | $42.96 | $42.18 (-1.82%) | $42.96 | $41.86 | 3.90 K | $132.70 M |
| 10/17/2025 | $41.89 | $42.45 (1.34%) | $42.45 | $40.50 | 11.60 K | $133.55 M |
| 10/16/2025 | $42.70 | $41.28 (-3.33%) | $42.70 | $41.28 | 7.52 K | $129.87 M |
| 10/15/2025 | $43.56 | $43.00 (-1.29%) | $43.56 | $42.51 | 8.62 K | $135.28 M |
| 10/14/2025 | $42.68 | $42.68 (0%) | $43.61 | $42.36 | 3.90 K | $134.28 M |
| 10/13/2025 | $43.21 | $42.68 (-1.23%) | $43.43 | $42.66 | 3.34 K | $134.28 M |
| 10/10/2025 | $43.37 | $42.38 (-2.28%) | $43.37 | $42.38 | 4.92 K | $133.33 M |
| 10/09/2025 | $42.47 | $43.29 (1.93%) | $43.48 | $42.26 | 7.53 K | $136.20 M |
| 10/08/2025 | $43.30 | $42.10 (-2.77%) | $43.30 | $41.50 | 13.64 K | $132.45 M |
| 10/07/2025 | $43.23 | $43.49 (0.6%) | $43.49 | $41.11 | 8.50 K | $136.83 M |
| 10/06/2025 | $41.99 | $42.98 (2.36%) | $43.20 | $41.85 | 28.56 K | $135.22 M |
| 10/03/2025 | $45.19 | $42.37 (-6.24%) | $45.19 | $42.02 | 19.42 K | $133.30 M |
| 10/02/2025 | $46.29 | $45.14 (-2.48%) | $46.60 | $44.95 | 21.90 K | $142.02 M |
| 10/01/2025 | $47.66 | $46.54 (-2.35%) | $47.66 | $44.42 | 31.40 K | $145.72 M |
| 09/30/2025 | $48.28 | $49.06 (1.62%) | $49.36 | $48.28 | 5.95 K | $153.61 M |
| 09/29/2025 | $51.75 | $48.87 (-5.57%) | $51.75 | $47.99 | 4.54 K | $153.02 M |
| 09/26/2025 | $47.00 | $49.66 (5.66%) | $49.66 | $47.00 | 5.60 K | $156.17 M |
| 09/25/2025 | $48.63 | $48.71 (0.16%) | $48.71 | $46.54 | 6.50 K | $153.18 M |
| 09/24/2025 | $48.87 | $47.59 (-2.62%) | $48.87 | $47.59 | 2.23 K | $149.66 M |
| 09/23/2025 | $51.75 | $49.19 (-4.95%) | $51.75 | $47.27 | 8.80 K | $154.69 M |
| 09/22/2025 | $46.89 | $51.93 (10.75%) | $51.93 | $45.25 | 29.10 K | $163.31 M |
| 09/19/2025 | $47.71 | $46.51 (-2.52%) | $47.71 | $46.50 | 11.34 K | $146.26 M |
| 09/18/2025 | $47.68 | $47.25 (-0.9%) | $47.75 | $46.77 | 33.73 K | $148.59 M |
| 09/17/2025 | $48.21 | $47.00 (-2.51%) | $48.30 | $47.00 | 3.00 K | $147.80 M |
| 09/16/2025 | $48.46 | $47.01 (-2.99%) | $48.61 | $47.01 | 2.41 K | $147.84 M |
| 09/15/2025 | $46.83 | $47.07 (0.51%) | $47.57 | $44.00 | 5.05 K | $148.02 M |
| 09/12/2025 | $48.37 | $47.30 (-2.21%) | $48.37 | $46.97 | 6.90 K | $148.75 M |
| 09/11/2025 | $46.46 | $47.56 (2.37%) | $48.24 | $45.47 | 8.30 K | $149.57 M |
| 09/10/2025 | $46.70 | $45.74 (-2.06%) | $46.73 | $45.74 | 2.80 K | $143.84 M |
| 09/09/2025 | $46.75 | $46.74 (-0.02%) | $47.83 | $46.10 | 39.10 K | $146.99 M |
| 09/08/2025 | $47.66 | $47.75 (0.19%) | $47.78 | $47.44 | 2.32 K | $150.16 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.
