Dark

TAYD
Taylor Devices Inc
stock NASDAQ

At Close

Aug 14, 2026 3:59:30 PM EDT

55.03USD+4.096%(+2.17)21,425

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-52.86)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	53.2100	55.390000	53.2100	55.3600	+4.729%	21,425	0.000%
2026-08-13	52.9700	54.451700	52.8600	52.8600	-1.011%	14,478	+4.729%
2026-08-12	53.5000	53.863200	52.7400	53.4000	+0.056%	13,126	+3.670%
2026-08-11	52.2100	54.860000	52.0150	53.3700	+3.350%	40,449	+3.729%
2026-08-10	54.1900	55.040000	51.3800	51.6400	-4.794%	15,575	+7.204%
2026-08-07	53.0050	54.468100	53.0050	54.2400	+2.089%	21,960	+2.065%
2026-08-06	53.4400	53.890000	52.9550	53.1300	+0.644%	24,114	+4.197%
2026-08-05	54.2050	54.205000	52.7900	52.7900	-1.695%	11,263	+4.868%
2026-08-04	53.1200	53.975000	52.5666	53.7000	+2.286%	16,277	+3.091%
2026-08-03	51.5600	55.000000	51.5600	52.5000	+2.279%	38,297	+5.448%
2026-07-31	51.7200	52.000000	50.8350	51.3300	-1.478%	18,016	+7.851%
2026-07-30	55.3400	55.710000	51.9350	52.1000	-4.927%	22,928	+6.257%
2026-07-29	54.5950	56.230000	54.3701	54.8000	-1.739%	37,994	+1.022%
2026-07-28	55.8700	56.490000	54.9800	55.7700	+0.577%	19,020	-0.735%
2026-07-27	54.6100	56.310000	54.6100	55.4500	+2.259%	29,111	-0.162%
2026-07-24	53.5500	54.640000	53.0400	54.2250	+1.412%	57,250	+2.093%
2026-07-23	54.4600	55.900000	52.8600	53.4700	-3.230%	34,287	+3.535%
2026-07-22	56.5000	58.250000	54.0200	55.2550	-2.108%	42,313	+0.190%
2026-07-21	54.9300	58.270000	54.9300	56.4450	+2.964%	89,182	-1.922%
2026-07-20	55.2900	56.280000	54.2900	54.8200	+0.274%	60,255	+0.985%
2026-07-17	56.2300	57.405000	54.6300	54.6700	-4.239%	52,941	+1.262%
2026-07-16	55.4100	57.870000	55.3250	57.0900	+2.220%	43,052	-3.030%
2026-07-15	56.7800	57.090000	55.5000	55.8500	-0.197%	64,893	-0.877%
2026-07-14	56.0100	57.060000	55.1550	55.9600	+0.413%	39,592	-1.072%
2026-07-13	55.9600	56.990000	55.3000	55.7300	-0.977%	55,660	-0.664%
2026-07-10	54.5001	56.300000	54.5001	56.2800	+3.209%	19,772	-1.635%
2026-07-09	54.9000	56.090000	54.0001	54.5300	-0.855%	19,063	+1.522%
2026-07-08	57.3300	57.660000	55.0000	55.0000	-3.424%	26,427	+0.655%
2026-07-07	56.8800	58.349900	54.0000	56.9500	-0.140%	25,259	-2.792%
2026-07-06	58.1800	58.180000	57.0300	57.0300	-0.035%	14,519	-2.928%
2026-07-02	58.5100	59.940000	56.5850	57.0500	-1.212%	42,169	-2.962%
2026-07-01	58.7500	59.220000	57.5300	57.7500	-1.585%	25,003	-4.139%
2026-06-30	57.6200	59.060000	57.1900	58.6800	+2.839%	32,913	-5.658%
2026-06-29	61.2900	61.690000	55.5000	57.0600	-8.352%	57,748	-2.979%
2026-06-26	58.0600	62.420000	58.0600	62.2600	+6.939%	425,072	-11.083%
2026-06-25	57.9700	59.527500	57.4250	58.2200	+1.199%	32,043	-4.912%
2026-06-24	58.3200	58.720000	57.5300	57.5300	-2.309%	27,927	-3.772%
2026-06-23	58.3600	59.060000	57.3150	58.8900	-0.975%	21,276	-5.994%
2026-06-22	55.3700	62.270000	55.3300	59.4700	+7.677%	130,006	-6.911%
2026-06-18	53.6500	55.370000	53.6500	55.2300	+3.060%	23,939	+0.235%
2026-06-17	53.3000	53.950000	52.9200	53.5900	-0.869%	13,746	+3.303%
2026-06-16	53.3300	54.755000	53.3300	54.0600	+1.369%	14,613	+2.405%
2026-06-15	55.0000	55.435000	53.3300	53.3300	-1.569%	17,019	+3.806%
2026-06-12	55.0100	56.400000	53.7550	54.1800	-0.496%	22,491	+2.178%
2026-06-11	55.5100	55.650000	53.6600	54.4500	-0.584%	31,695	+1.671%
2026-06-10	55.0000	55.546900	54.3801	54.7700	-0.073%	16,767	+1.077%
2026-06-09	55.0000	55.195000	54.0001	54.8100	0.000%	17,545	+1.003%
2026-06-08	53.4900	55.320000	53.2300	54.8100	+3.357%	20,018	+1.003%
2026-06-05	53.0000	54.630000	52.4600	53.0300	+0.875%	20,947	+4.394%
2026-06-04	53.2300	54.670000	52.5700	52.5700	-0.019%	17,759	+5.307%
2026-06-03	53.4300	53.870000	52.5500	52.5800	-1.554%	9,894	+5.287%
2026-06-02	53.3500	54.905000	53.3500	53.4100	+0.622%	12,158	+3.651%
2026-06-01	52.0200	53.570000	52.0000	53.0800	+4.078%	17,433	+4.295%
2026-05-29	53.6900	53.690000	50.9400	51.0000	-5.028%	24,702	+8.549%
2026-05-28	53.5300	54.480000	53.0000	53.7000	+1.321%	26,350	+3.091%
2026-05-27	53.3300	53.330000	52.4050	53.0000	+1.164%	14,660	+4.453%
2026-05-26	52.0000	54.400000	51.2933	52.3900	+1.315%	31,345	+5.669%
2026-05-22	50.5200	51.757000	50.1800	51.7100	+3.193%	22,732	+7.059%
2026-05-21	50.6200	51.065000	49.5800	50.1100	-1.976%	18,599	+10.477%
2026-05-20	50.1500	51.970000	49.5373	51.1200	+1.894%	16,947	+8.294%
2026-05-19	49.3200	50.760000	48.4100	50.1700	+1.518%	33,747	+10.345%
2026-05-18	51.5000	51.550000	48.5400	49.4200	-4.132%	37,923	+12.019%
2026-05-15	49.6700	51.550000	49.5500	51.5500	+2.648%	25,554	+7.391%
2026-05-14	50.4000	51.810700	50.1600	50.2200	-0.357%	12,395	+10.235%
2026-05-13	50.2800	50.870000	49.0700	50.4000	-0.709%	36,000	+9.841%
2026-05-12	51.0000	51.360000	50.1445	50.7600	-0.724%	17,862	+9.062%
2026-05-11	52.3900	52.390000	50.1200	51.1300	-1.597%	29,302	+8.273%
2026-05-08	52.2000	52.200000	50.5363	51.9600	-0.192%	25,562	+6.543%
2026-05-07	51.0800	52.385000	50.5600	52.0600	+1.087%	36,528	+6.339%
2026-05-06	55.5300	55.620000	51.2400	51.5000	-6.872%	41,161	+7.495%
2026-05-05	53.0000	55.970000	53.0000	55.3000	+4.026%	30,278	+0.108%
2026-05-04	52.8600	54.419900	52.2500	53.1600	0.000%	24,825	+4.138%
2026-05-01	56.1700	56.170000	52.0001	53.1600	-4.216%	29,462	+4.138%
2026-04-30	55.4300	55.905800	54.0660	55.5000	+1.065%	23,187	-0.252%
2026-04-29	57.4200	59.650000	52.9901	54.9150	-2.650%	40,208	+0.810%
2026-04-28	57.3400	58.196100	55.0201	56.4100	-1.243%	43,674	-1.861%
2026-04-27	58.0600	58.459900	56.7300	57.1200	-1.500%	37,475	-3.081%
2026-04-24	58.3700	59.470000	56.0950	57.9900	-0.017%	68,504	-4.535%
2026-04-23	58.5600	59.992100	58.0000	58.0000	-0.804%	24,029	-4.552%
2026-04-22	59.3400	59.950000	57.7500	58.4700	-0.561%	39,907	-5.319%
2026-04-21	56.5000	59.500000	56.5000	58.8000	+3.869%	28,923	-5.850%
2026-04-20	56.4300	57.310000	55.8700	56.6100	+0.319%	31,147	-2.208%
2026-04-17	55.2100	57.460000	54.2000	56.4300	+4.211%	52,941	-1.896%
2026-04-16	54.7200	55.495000	53.7000	54.1500	-1.042%	43,668	+2.235%
2026-04-15	51.5100	55.190000	51.5001	54.7200	+8.228%	57,041	+1.170%
2026-04-14	52.5300	53.010000	49.2200	50.5600	-3.714%	90,482	+9.494%
2026-04-13	51.5000	53.000000	51.2136	52.5100	+2.359%	24,747	+5.428%
2026-04-10	52.3900	53.449900	51.3000	51.3000	-2.675%	36,855	+7.914%
2026-04-09	52.6700	54.000000	49.8900	52.7100	0.000%	44,420	+5.028%
2026-04-08	49.7400	53.490000	49.1700	52.7100	+5.950%	68,127	+5.028%
2026-04-07	50.1000	51.250000	48.5400	49.7500	-1.602%	59,228	+11.276%
2026-04-06	53.9200	54.239900	49.6950	50.5600	-12.024%	232,300	+9.494%
2026-04-02	56.2800	57.990000	55.2600	57.4700	-0.017%	106,292	-3.671%
2026-04-01	57.5000	59.551500	55.0400	57.4800	+0.842%	52,921	-3.688%
2026-03-31	66.4100	66.410000	56.9000	57.0000	-20.932%	160,851	-2.877%
2026-03-30	75.7800	75.780000	72.0900	72.0900	-3.713%	93,030	-23.207%
2026-03-27	75.6900	76.630000	74.0300	74.8700	-0.187%	24,684	-26.059%
2026-03-26	78.0000	79.900000	74.4000	75.0100	-6.120%	40,344	-26.197%
2026-03-25	78.3400	80.580000	77.2900	79.9000	+2.226%	27,169	-30.713%
2026-03-24	73.6100	79.705000	72.1800	78.1600	+5.951%	34,634	-29.171%
2026-03-23	70.4800	74.675000	70.0550	73.7700	+5.341%	34,712	-24.956%
2026-03-20	72.3300	72.855000	68.1950	70.0300	-3.247%	42,045	-20.948%
2026-03-19	69.1500	72.820000	68.2600	72.3800	+4.294%	29,424	-23.515%
2026-03-18	72.7500	75.340000	69.0000	69.4000	-5.694%	31,462	-20.231%
2026-03-17	75.5100	79.100000	73.1200	73.5900	-2.556%	48,992	-24.772%
2026-03-16	74.4500	77.499900	74.1050	75.5200	+1.437%	35,074	-26.695%
2026-03-13	75.9200	78.570000	73.3600	74.4500	-2.807%	44,107	-25.641%
2026-03-12	79.4700	79.470000	73.1000	76.6000	-5.139%	46,599	-27.728%
2026-03-11	83.8700	84.000000	79.7650	80.7500	-2.723%	26,496	-31.443%
2026-03-10	83.9400	86.750000	81.9300	83.0100	-0.551%	44,266	-33.309%
2026-03-09	80.7900	83.470000	77.8850	83.4700	+1.188%	42,352	-33.677%
2026-03-06	85.0100	85.403700	81.6800	82.4900	-4.965%	31,495	-32.889%
2026-03-05	88.6300	88.630000	84.0100	86.8000	-2.669%	31,305	-36.221%
2026-03-04	89.2200	89.990000	86.9950	89.1800	+1.249%	27,527	-37.923%
2026-03-03	87.5200	88.310000	82.7700	88.0800	+0.479%	47,056	-37.148%
2026-03-02	87.7400	89.620000	86.6300	87.6600	-0.091%	36,014	-36.847%
2026-02-27	83.0200	88.292500	83.0200	87.7400	+4.241%	43,187	-36.904%
2026-02-26	85.9900	85.990000	78.8500	84.1700	-0.942%	49,850	-34.228%
2026-02-25	88.4400	88.440000	82.4400	84.9700	-3.924%	71,644	-34.848%
2026-02-24	88.0800	89.900000	86.2350	88.4400	+1.655%	65,834	-37.404%
2026-02-23	90.0000	90.000000	84.6501	87.0000	-3.280%	60,621	-36.368%
2026-02-20	84.8200	90.000000	84.8200	89.9500	+6.702%	63,879	-38.455%
2026-02-19	87.0000	87.989900	83.2550	84.3000	-3.392%	45,292	-34.330%
2026-02-18	86.0000	90.370000	86.0000	87.2600	+3.010%	106,223	-36.557%
2026-02-17	79.5300	85.250000	77.6100	84.7100	+8.117%	111,017	-34.648%
2026-02-13	78.3300	80.240000	75.5000	78.3500	-0.089%	36,412	-29.343%
2026-02-12	81.9800	81.980000	77.7000	78.4200	-4.214%	40,558	-29.406%
2026-02-11	83.5500	83.550000	76.4900	81.8700	-2.011%	42,899	-32.381%
2026-02-10	83.0000	85.000000	81.5800	83.5500	-0.048%	51,317	-33.740%
2026-02-09	81.4800	86.000000	81.4800	83.5900	+4.357%	81,209	-33.772%
2026-02-06	78.7400	81.500000	78.5000	80.1000	+1.676%	95,745	-30.886%
2026-02-05	78.0000	82.065000	77.4700	78.7800	+0.767%	52,640	-29.728%
2026-02-04	80.0000	80.000000	76.6300	78.1800	-1.350%	48,560	-29.189%
2026-02-03	75.9700	80.000000	75.9700	79.2500	+6.792%	58,669	-30.145%
2026-02-02	73.1100	77.260000	73.1100	74.2100	+2.021%	59,222	-25.401%
2026-01-30	72.4400	73.250000	70.8800	72.7400	+0.902%	20,948	-23.893%
2026-01-29	71.1500	72.090000	69.3100	72.0900	+0.924%	23,220	-23.207%
2026-01-28	72.9000	73.759500	71.4300	71.4300	-1.476%	27,517	-22.498%
2026-01-27	71.3500	73.650000	71.3500	72.5000	+1.003%	30,674	-23.641%
2026-01-26	72.1400	73.520000	71.5000	71.7800	+0.434%	26,675	-22.875%
2026-01-23	71.0500	72.850000	70.6400	71.4700	-0.154%	30,268	-22.541%
2026-01-22	72.9000	73.940000	71.4000	71.5800	-1.824%	18,424	-22.660%
2026-01-21	73.0700	74.685000	71.8800	72.9100	-0.123%	23,227	-24.071%
2026-01-20	74.3600	74.500000	71.0500	73.0000	-1.987%	36,883	-24.164%
2026-01-16	72.8200	75.000000	72.7500	74.4800	+2.774%	58,220	-25.671%
2026-01-15	74.0000	74.000000	72.3301	72.4700	-1.240%	21,274	-23.610%
2026-01-14	72.7400	74.000000	71.3000	73.3800	+1.945%	59,574	-24.557%
2026-01-13	69.9500	73.199900	69.5400	71.9800	+4.470%	52,289	-23.090%
2026-01-12	67.9300	69.870000	66.3950	68.9000	+1.012%	43,249	-19.652%
2026-01-09	68.4200	68.430000	67.6910	68.2100	+0.132%	11,985	-18.839%
2026-01-08	67.9600	68.250000	66.2200	68.1200	+1.038%	22,394	-18.732%
2026-01-07	64.5400	67.950000	64.2700	67.4200	+4.317%	27,674	-17.888%
2026-01-06	67.4300	67.500000	63.8100	64.6300	-4.323%	28,868	-14.343%
2026-01-05	65.0000	68.940000	64.9078	67.5500	+5.136%	82,149	-18.046%
2026-01-02	59.4700	64.250000	59.1840	64.2500	+9.904%	50,187	-13.837%
2025-12-31	62.9800	62.980000	56.8000	58.4600	-7.206%	15,619	-5.303%
2025-12-30	61.3700	63.240000	60.0500	63.0000	+2.223%	21,038	-12.127%
2025-12-29	60.6900	61.630000	60.4700	61.6300	+0.440%	5,147	-10.174%
2025-12-26	62.0000	62.000000	58.5782	61.3600	-0.615%	20,648	-9.778%
2025-12-24	61.6600	61.740000	61.0148	61.7400	-0.419%	1,546	-10.334%
2025-12-23	59.3840	62.000000	59.3840	62.0000	+4.465%	12,566	-10.710%
2025-12-22	58.5920	59.350000	57.8000	59.3500	+4.105%	8,230	-6.723%
2025-12-19	59.7400	59.740000	57.0100	57.0100	-3.357%	4,983	-2.894%
2025-12-18	59.5700	59.570000	57.9150	58.9900	+2.059%	6,504	-6.154%
2025-12-17	58.6100	58.950000	55.3200	57.8000	-1.044%	11,741	-4.221%
2025-12-16	57.5600	58.590000	56.2090	58.4100	+1.671%	13,790	-5.222%
2025-12-15	55.8200	57.975000	55.5001	57.4500	+5.413%	18,670	-3.638%
2025-12-12	50.7186	56.490000	50.7186	54.5000	+6.072%	14,449	+1.578%
2025-12-11	50.6000	51.514100	50.6000	51.3800	+2.801%	4,537	+7.746%
2025-12-10	49.7200	51.900000	48.7500	49.9800	+0.060%	3,852	+10.764%
2025-12-09	47.8600	52.000000	47.8600	49.9500	+2.990%	9,221	+10.831%
2025-12-08	47.6450	49.460000	47.6450	48.5000	+2.041%	3,098	+14.144%
2025-12-05	48.8700	48.870000	47.5300	47.5300	-1.410%	3,614	+16.474%
2025-12-04	48.4450	49.010000	48.2100	48.2100	+0.542%	2,488	+14.831%
2025-12-03	48.2100	49.310000	47.8400	47.9500	-2.422%	4,101	+15.454%
2025-12-02	48.6000	49.140000	48.2900	49.1400	+2.933%	72	+12.658%
2025-12-01	49.5000	49.500000	47.7400	47.7400	-4.098%	3,183	+15.961%
2025-11-28	48.6400	50.560000	48.6400	49.7800	+1.779%	3,743	+11.209%
2025-11-26	49.7500	49.750000	48.9100	48.9100	+0.411%	3,861	+13.187%
2025-11-25	49.9500	49.950000	48.7100	48.7100	-2.541%	2,776	+13.652%
2025-11-24	49.9900	49.990000	49.0000	49.9800	+2.586%	2,676	+10.764%
2025-11-21	48.6300	50.000000	48.6300	48.7200	+0.185%	2,052	+13.629%
2025-11-20	48.0000	48.630000	47.1900	48.6300	+1.503%	3,122	+13.839%
2025-11-19	47.8100	49.040000	47.1400	47.9100	+3.949%	3,571	+15.550%
2025-11-18	47.0310	47.031000	46.0900	46.0900	+2.834%	3,335	+20.113%
2025-11-17	44.0300	44.820000	43.1900	44.8200	+3.894%	9,533	+23.516%
2025-11-14	44.1500	44.150000	43.1400	43.1400	-4.388%	3,892	+28.326%
2025-11-13	44.0000	45.120000	44.0000	45.1200	+3.486%	3,721	+22.695%
2025-11-12	48.9000	50.050000	43.5000	43.6000	-12.887%	19,643	+26.972%
2025-11-11	48.9400	50.510000	48.5350	50.0500	+2.984%	4,540	+10.609%
2025-11-10	46.9900	48.630000	46.9900	48.6000	+4.516%	3,531	+13.909%
2025-11-07	46.2800	47.410000	45.5300	46.5000	-2.064%	6,419	+19.054%
2025-11-06	46.7200	47.560000	46.1400	47.4800	+3.061%	4,843	+16.596%
2025-11-05	46.8800	47.699900	46.0700	46.0700	+1.700%	3,187	+20.165%
2025-11-04	43.2100	45.890000	43.2100	45.3000	+0.155%	6,938	+22.208%
2025-11-03	45.8000	45.800000	44.2850	45.2300	-1.180%	3,506	+22.397%
2025-10-31	45.3700	45.770000	44.3400	45.7700	+2.946%	2,949	+20.953%
2025-10-30	43.9900	44.460000	43.5900	44.4600	+1.045%	1,370	+24.516%
2025-10-29	43.7500	44.000000	43.3000	44.0000	+0.571%	2,234	+25.818%
2025-10-28	44.2500	44.273653	43.2393	43.7500	-1.575%	4,142	+26.537%
2025-10-27	45.8300	45.830000	44.4500	44.4500	-1.985%	2,153	+24.544%
2025-10-24	43.3700	45.590000	43.3700	45.3500	+6.405%	12,742	+22.073%
2025-10-23	40.7600	42.770000	40.5000	42.6200	+2.649%	18,968	+29.892%
2025-10-22	41.7500	42.735000	41.3200	41.5200	-1.049%	4,752	+33.333%
2025-10-21	42.0000	42.542000	41.6080	41.9600	-0.522%	5,560	+31.935%
2025-10-20	42.9600	42.960000	41.8600	42.1800	-0.636%	3,867	+31.247%
2025-10-17	41.8900	42.450000	40.5000	42.4500	+2.834%	11,576	+30.412%
2025-10-16	42.7000	42.700000	41.2800	41.2800	-4.000%	7,524	+34.109%
2025-10-15	43.5600	43.560000	42.5100	43.0000	+0.750%	8,624	+28.744%
2025-10-14	42.6800	43.610000	42.3600	42.6800	0.000%	3,865	+29.709%
2025-10-13	43.2100	43.430000	42.6600	42.6800	+0.708%	3,344	+29.709%
2025-10-10	43.3700	43.370000	42.3800	42.3800	-2.102%	4,921	+30.628%
2025-10-09	42.4700	43.480100	42.2600	43.2900	+2.827%	7,532	+27.882%
2025-10-08	43.3000	43.300000	41.5000	42.1000	-3.196%	13,641	+31.496%
2025-10-07	43.2300	43.490000	41.1100	43.4900	+1.198%	8,456	+27.294%
2025-10-06	41.9900	43.200000	41.8500	42.9750	+1.428%	28,558	+28.819%
2025-10-03	45.1900	45.190000	42.0200	42.3700	-6.136%	19,421	+30.658%
2025-10-02	46.2900	46.600000	44.9500	45.1400	-3.008%	21,887	+22.641%
2025-10-01	47.6600	47.660000	44.4200	46.5400	-5.137%	31,356	+18.951%
2025-09-30	48.2800	49.360000	48.2800	49.0600	+0.389%	5,945	+12.841%
2025-09-29	51.7500	51.750000	47.9900	48.8700	-1.591%	4,540	+13.280%
2025-09-26	47.0000	49.660000	47.0000	49.6600	+1.950%	5,601	+11.478%
2025-09-25	48.6300	48.710000	46.5400	48.7100	+2.353%	6,473	+13.652%
2025-09-24	48.8689	48.868900	47.5900	47.5900	-3.253%	2,225	+16.327%
2025-09-23	51.7500	51.750000	47.2700	49.1900	-5.276%	8,774	+12.543%
2025-09-22	46.8900	51.930000	45.2500	51.9300	+11.653%	29,052	+6.605%
2025-09-19	47.7100	47.710000	46.5000	46.5100	-1.566%	11,344	+19.028%
2025-09-18	47.6800	47.749900	46.7700	47.2500	+0.532%	33,725	+17.164%
2025-09-17	48.2130	48.299900	47.0000	47.0000	-0.021%	2,956	+17.787%
2025-09-16	48.4600	48.609000	47.0100	47.0100	-0.127%	2,414	+17.762%
2025-09-15	46.8300	47.573700	44.0001	47.0700	-0.486%	5,051	+17.612%
2025-09-12	48.3700	48.370000	46.9650	47.3000	-0.547%	6,902	+17.040%
2025-09-11	46.4577	48.240000	45.4700	47.5600	+3.979%	8,303	+16.400%
2025-09-10	46.7000	46.730000	45.7400	45.7400	-2.139%	2,770	+21.032%
2025-09-09	46.7500	47.830000	46.1000	46.7400	-2.115%	39,069	+18.442%
2025-09-08	47.6600	47.779500	47.4400	47.7500	-0.334%	2,319	+15.937%
2025-09-05	49.4200	49.420000	47.5649	47.9100	-2.819%	4,508	+15.550%
2025-09-04	48.8100	49.300000	48.7001	49.3000	+0.839%	3,433	+12.292%
2025-09-03	50.0400	50.500000	46.9900	48.8900	-3.741%	11,246	+13.234%
2025-09-02	48.9900	50.950000	48.9900	50.7900	+3.653%	10,274	+8.998%
2025-08-29	48.9300	49.000000	48.1100	49.0000	+1.114%	7,933	+12.980%
2025-08-28	48.0200	48.650000	47.0000	48.4600	+0.916%	5,831	+14.239%
2025-08-27	50.9000	53.732000	47.1700	48.0200	-6.558%	7,316	+15.285%
2025-08-26	47.9900	51.390000	46.0900	51.3900	+12.156%	19,724	+7.725%
2025-08-25	47.3500	47.990000	45.7400	45.8200	-3.221%	12,575	+20.821%
2025-08-22	46.5900	47.500000	45.8000	47.3450	+5.305%	7,087	+16.929%
2025-08-21	44.1501	46.000000	44.1501	44.9600	+1.950%	9,243	+23.132%
2025-08-20	44.8400	45.089900	44.1000	44.1000	-2.000%	5,118	+25.533%
2025-08-19	44.3900	45.000000	43.2798	45.0000	+0.334%	13,218	+23.022%
2025-08-18	43.9200	46.595000	43.9200	44.8500	+5.356%	15,350	+23.434%
2025-08-15	45.0200	51.490000	42.4100	42.5700	-0.815%	62,005	+30.045%
2025-08-14	44.0000	44.000000	42.0500	42.9200	+0.704%	14,967	+28.984%
2025-08-13	43.1450	43.360000	42.3400	42.6200	-2.382%	11,164	+29.892%
2025-08-12	44.3800	44.510000	42.6500	43.6600	-1.556%	14,695	+26.798%
2025-08-11	45.3300	45.330000	44.3500	44.3500	+0.533%	2,446	+24.825%
2025-08-08	44.2500	44.584800	43.0000	44.1150	-1.043%	2,602	+25.490%
2025-08-07	45.0300	45.030000	43.5000	44.5800	-1.328%	4,891	+24.181%
2025-08-06	44.0800	45.605000	44.0800	45.1800	+2.033%	6,333	+22.532%
2025-08-05	45.2700	45.960000	43.5363	44.2800	-1.556%	8,280	+25.023%
2025-08-04	44.7800	45.722400	44.5000	44.9800	+1.352%	2,912	+23.077%
2025-08-01	45.4400	45.440000	43.6400	44.3800	-1.596%	4,175	+24.741%
2025-07-31	46.6100	46.670000	44.1400	45.1000	-2.802%	6,039	+22.749%
2025-07-30	46.3100	47.200000	46.3100	46.4000	+0.848%	3,723	+19.310%
2025-07-29	45.7900	47.460000	45.2100	46.0100	+1.188%	9,626	+20.322%
2025-07-28	44.6750	46.375200	44.6250	45.4700	-2.278%	9,024	+21.751%
2025-07-25	45.5200	46.530000	45.3503	46.5300	+1.174%	4,562	+18.977%
2025-07-24	46.8600	47.179500	43.9601	45.9900	-3.585%	22,817	+20.374%
2025-07-23	47.2200	47.700000	47.2200	47.7000	+2.339%	3,298	+16.059%
2025-07-22	45.7300	47.470000	45.5052	46.6100	+3.097%	8,837	+18.773%
2025-07-21	44.9200	46.485000	44.5000	45.2100	+1.893%	5,076	+22.451%
2025-07-18	45.0500	45.813555	44.3700	44.3700	-2.204%	5,048	+24.769%
2025-07-17	46.0950	46.525000	44.2760	45.3700	-1.327%	18,266	+22.019%
2025-07-16	45.5500	46.695000	45.5500	45.9800	+1.367%	5,176	+20.400%
2025-07-15	47.9500	47.950000	45.3600	45.3600	-4.906%	10,217	+22.046%
2025-07-14	46.2500	47.700000	45.7100	47.7000	+3.967%	22,956	+16.059%
2025-07-11	45.6900	46.750000	44.9100	45.8800	+0.680%	18,269	+20.663%
2025-07-10	45.2750	46.200000	45.2750	45.5700	-0.892%	3,587	+21.483%
2025-07-09	45.5000	45.980000	43.9200	45.9800	+1.546%	4,469	+20.400%
2025-07-08	44.5100	45.310000	44.3300	45.2800	+2.676%	13,455	+22.261%
2025-07-07	44.6100	44.610000	42.3301	44.1000	-0.810%	10,631	+25.533%
2025-07-03	44.7100	45.756300	43.6250	44.4600	-2.049%	7,114	+24.516%
2025-07-02	41.0000	45.440000	41.0000	45.3900	+5.804%	7,541	+21.965%
2025-07-01	43.4000	43.844100	42.6100	42.9000	-1.152%	7,913	+29.044%
2025-06-30	45.6900	46.480000	42.6800	43.4000	-4.991%	42,668	+27.558%
2025-06-27	42.7300	45.690000	42.2300	45.6800	+8.323%	383,500	+21.191%
2025-06-26	42.7200	44.195000	41.7900	42.1700	+0.047%	20,565	+31.278%
2025-06-25	41.9900	43.500000	41.2500	42.1500	+1.395%	18,902	+31.340%
2025-06-24	40.6800	42.900000	40.6800	41.5700	-1.259%	16,689	+33.173%
2025-06-23	37.9800	42.540000	37.9500	42.1000	+11.968%	22,287	+31.496%
2025-06-20	37.6500	38.534100	37.5600	37.6000	+1.102%	19,272	+47.234%
2025-06-18	37.1800	38.309900	36.4100	37.1900	-0.295%	9,581	+48.857%
2025-06-17	37.2500	37.650000	36.8400	37.3000	+0.404%	11,994	+48.418%
2025-06-16	35.7300	37.275000	35.7300	37.1500	+4.736%	12,440	+49.017%
2025-06-13	35.8800	36.520000	35.2050	35.4700	-3.087%	11,552	+56.076%
2025-06-12	35.1100	36.705000	34.6800	36.6000	+3.845%	13,830	+51.257%
2025-06-11	35.0100	35.690000	33.6734	35.2450	+0.385%	50,764	+57.072%
2025-06-10	36.3500	36.790000	35.1100	35.1100	-3.887%	12,794	+57.676%
2025-06-09	36.0000	36.820000	35.8150	36.5300	-0.219%	6,280	+51.547%
2025-06-06	36.9220	36.922000	35.5600	36.6100	+2.063%	6,368	+51.216%
2025-06-05	36.8350	37.190000	35.6608	35.8700	-3.808%	7,210	+54.335%
2025-06-04	37.5000	37.990000	36.7000	37.2900	-0.441%	13,590	+48.458%
2025-06-03	36.8400	37.850000	35.9729	37.4550	+3.869%	12,105	+47.804%
2025-06-02	36.1400	36.250000	35.9500	36.0600	-2.356%	6,864	+53.522%
2025-05-30	35.9400	37.530000	35.5400	36.9300	+0.819%	6,226	+49.905%
2025-05-29	36.2520	36.700000	35.8400	36.6300	+1.272%	9,403	+51.133%
2025-05-28	38.0000	38.000000	36.1700	36.1700	-4.337%	8,805	+53.055%
2025-05-27	36.8150	37.950000	36.4950	37.8100	+2.272%	8,798	+46.416%
2025-05-23	35.5800	37.100000	35.5800	36.9700	+0.791%	8,402	+49.743%
2025-05-22	37.0500	37.500000	36.2400	36.6800	-2.056%	8,208	+50.927%
2025-05-21	37.9600	37.960000	36.7300	37.4500	-2.283%	9,348	+47.824%
2025-05-20	40.3400	40.700000	37.7700	38.3250	-5.066%	8,315	+44.449%
2025-05-19	40.7200	40.720000	36.6500	40.3700	-1.368%	11,099	+37.132%
2025-05-16	40.2900	41.510000	39.2436	40.9300	+2.530%	24,699	+35.255%
2025-05-15	36.7500	40.800000	36.5100	39.9200	+5.917%	36,520	+38.677%
2025-05-14	37.9500	37.950000	36.5000	37.6900	-0.711%	14,224	+46.882%
2025-05-13	37.3500	38.200000	36.7152	37.9600	+2.956%	26,045	+45.838%
2025-05-12	37.5000	37.598000	36.3500	36.8700	-0.432%	13,013	+50.149%
2025-05-09	36.6100	37.960000	36.0850	37.0300	+0.217%	59,303	+49.500%
2025-05-08	35.2900	38.020000	35.2900	36.9500	+5.421%	19,002	+49.824%
2025-05-07	35.0100	35.510000	34.4000	35.0500	+2.635%	11,517	+57.946%
2025-05-06	34.2100	34.970000	32.8600	34.1500	-1.443%	17,589	+62.108%
2025-05-05	33.2300	35.590000	32.8500	34.6500	+6.583%	83,777	+59.769%
2025-05-02	32.2500	34.140000	32.1900	32.5100	+1.057%	54,633	+70.286%
2025-05-01	32.0650	32.610000	31.6250	32.1700	+0.846%	13,605	+72.086%
2025-04-30	30.8500	32.620000	30.5300	31.9000	+0.949%	22,167	+73.542%
2025-04-29	30.7600	32.240000	30.7600	31.6000	+2.697%	15,269	+75.190%
2025-04-28	30.6900	30.880000	30.6600	30.7700	-3.814%	10,995	+79.916%
2025-04-25	30.7600	31.990000	30.7600	31.9900	+3.394%	13,230	+73.054%
2025-04-24	30.5700	30.940000	30.2100	30.9400	+1.877%	11,117	+78.927%
2025-04-23	31.0000	31.413200	30.0000	30.3700	-0.719%	12,247	+82.285%
2025-04-22	30.5350	30.760000	30.0700	30.5900	+0.824%	7,218	+80.974%
2025-04-21	30.3400	30.810000	29.8877	30.3400	-0.687%	8,330	+82.465%
2025-04-17	30.1600	30.820000	30.0100	30.5500	+1.293%	6,527	+81.211%
2025-04-16	31.0400	31.810000	29.5500	30.1600	-3.765%	26,737	+83.554%
2025-04-15	31.4450	31.810000	31.3200	31.3400	-0.729%	16,874	+76.643%
2025-04-14	32.2300	32.335000	31.1100	31.5700	-1.467%	12,066	+75.356%
2025-04-11	32.3600	32.360000	31.2920	32.0400	-0.311%	11,321	+72.784%
2025-04-10	32.7000	32.930000	31.2950	32.1400	-3.801%	15,710	+72.246%
2025-04-09	31.3900	34.990000	31.3400	33.4100	+6.367%	36,973	+65.699%
2025-04-08	32.5800	32.780000	30.9378	31.4100	-2.423%	28,247	+76.250%
2025-04-07	30.2500	33.065000	29.5000	32.1900	+2.647%	20,116	+71.979%
2025-04-04	31.2200	31.830000	30.2500	31.3600	-2.000%	38,871	+76.531%
2025-04-03	32.3000	32.960000	31.5000	32.0000	-3.832%	18,933	+73.000%
2025-04-02	32.3200	33.585400	32.3200	33.2750	+2.353%	23,521	+66.371%
2025-04-01	32.0700	33.700000	32.0700	32.5100	+0.744%	17,135	+70.286%
2025-03-31	32.7600	32.875900	31.7400	32.2700	-2.918%	28,246	+71.553%
2025-03-28	32.2700	33.249600	31.9000	33.2400	+4.168%	32,508	+66.546%
2025-03-27	31.6400	32.340000	31.6400	31.9100	-0.901%	27,585	+73.488%
2025-03-26	31.3701	32.360000	31.2739	32.2000	+2.352%	28,885	+71.925%
2025-03-25	33.5000	33.500000	31.4250	31.4600	-4.609%	21,076	+75.969%
2025-03-24	32.3800	33.000000	31.9700	32.9800	+4.005%	27,501	+67.859%
2025-03-21	32.0700	32.480000	31.2500	31.7100	-1.735%	35,257	+74.582%
2025-03-20	31.8000	32.850000	31.8000	32.2700	+1.478%	12,999	+71.553%
2025-03-19	31.4900	32.070000	31.0000	31.8000	+1.760%	27,648	+74.088%
2025-03-18	31.0000	31.575000	30.4500	31.2500	-0.762%	19,752	+77.152%
2025-03-17	31.2700	31.980000	31.0300	31.4900	+0.319%	12,885	+75.802%
2025-03-14	30.6000	31.950000	30.6000	31.3900	+2.582%	11,629	+76.362%
2025-03-13	31.1296	31.950000	30.2501	30.6000	-1.734%	15,562	+80.915%
2025-03-12	31.5000	32.002500	30.8550	31.1400	-1.890%	18,343	+77.778%
2025-03-11	32.4000	32.400000	31.1500	31.7400	-2.399%	38,872	+74.417%
2025-03-10	32.0200	32.895000	31.4057	32.5200	-0.520%	22,064	+70.234%
2025-03-07	31.7732	32.835000	31.1900	32.6900	+2.156%	16,426	+69.348%
2025-03-06	31.9650	32.465000	31.1700	32.0000	+0.503%	15,036	+73.000%
2025-03-05	31.7900	32.250000	31.5450	31.8400	+1.047%	14,587	+73.869%
2025-03-04	30.6800	32.770000	30.4300	31.5100	+1.514%	16,681	+75.690%
2025-03-03	33.7000	33.700000	30.1800	31.0400	-7.536%	73,708	+78.351%
2025-02-28	32.1200	33.570000	32.1200	33.5700	+4.710%	26,720	+64.909%
2025-02-27	32.0900	33.330000	32.0600	32.0600	-1.110%	24,796	+72.676%
2025-02-26	32.7100	32.910000	32.0250	32.4200	+1.566%	18,255	+70.759%
2025-02-25	32.5500	33.200000	31.7300	31.9200	-2.236%	36,570	+73.434%

document.getElementById("rm0Ylj").onerror = function(){this.style.display='none';}; .dark-mode .cLvz1b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cLvz1b{ color: #333333; background-color: white; border: 2px solid #333333; }TAYDTaylor Devices Incstock NASDAQ

TAYD
Taylor Devices Inc
stock NASDAQ