Dark

TAYD
Taylor Devices Inc
stock NASDAQ

Market Open

Sep 30, 2026 1:37:01 PM EDT

62.31USD-1.017%(-0.64)18,382

61.92Bid 72.96Ask 11.04Spread

Pre-market

0.00USD-100.000%(-62.95)0

After-hours

Sep 29, 2026 4:31:30 PM EDT

62.75USD-0.413%(-0.26)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	62.9500	62.950000	62.0600	62.3100	-1.017%	18,382	0.000%
2026-09-29	65.5000	65.781200	62.0100	62.9500	-3.362%	51,308	-1.017%
2026-09-28	63.0000	65.610000	62.2800	65.1400	+3.021%	34,586	-4.344%
2026-09-25	63.5800	65.949900	63.2300	63.2300	-0.535%	83,183	-1.455%
2026-09-24	63.0500	64.360000	62.3000	63.5700	+1.097%	63,954	-1.982%
2026-09-23	61.3500	63.110000	60.2200	62.8800	+1.256%	34,622	-0.906%
2026-09-22	61.3200	62.890000	60.6000	62.1000	+2.645%	19,024	+0.338%
2026-09-21	60.0900	60.980000	59.5100	60.5000	+0.699%	73,707	+2.992%
2026-09-18	60.2600	60.990000	59.3400	60.0800	-0.809%	73,007	+3.712%
2026-09-17	60.0300	61.330000	58.9354	60.5700	+1.102%	25,287	+2.873%
2026-09-16	59.1000	60.320000	59.0100	59.9100	+0.978%	15,355	+4.006%
2026-09-15	59.2000	60.170000	58.7700	59.3300	+0.067%	73,947	+5.023%
2026-09-14	59.7700	61.010000	59.0500	59.2900	-1.150%	35,913	+5.094%
2026-09-11	59.7600	61.520000	59.7600	59.9800	+1.010%	26,983	+3.885%
2026-09-10	60.0800	61.100000	58.6800	59.3800	-1.770%	43,581	+4.934%
2026-09-09	61.3900	61.810000	60.2800	60.4500	-1.403%	48,532	+3.077%
2026-09-08	62.0500	62.050000	60.4100	61.3100	-1.399%	28,414	+1.631%
2026-09-04	59.3500	62.180000	59.3500	62.1800	+2.709%	25,958	+0.209%
2026-09-03	59.8500	60.540000	59.3200	60.5400	+2.246%	12,898	+2.924%
2026-09-02	59.9900	60.200000	58.2800	59.2100	-1.300%	75,768	+5.236%
2026-09-01	60.0200	60.690000	58.4885	59.9900	-0.050%	35,519	+3.867%
2026-08-31	60.0000	61.065000	59.4100	60.0200	+0.033%	20,480	+3.815%
2026-08-28	61.2300	61.500000	60.0000	60.0000	-1.316%	71,775	+3.850%
2026-08-27	60.0400	61.390000	59.7000	60.8000	+1.316%	86,444	+2.484%
2026-08-26	60.3700	61.240000	59.4650	60.0100	+0.587%	30,741	+3.833%
2026-08-25	58.4700	59.660000	58.2500	59.6600	+2.880%	16,047	+4.442%
2026-08-24	58.6600	59.080000	56.7100	57.9900	-0.906%	42,805	+7.450%
2026-08-21	56.0900	61.210000	56.0900	58.5200	+4.893%	65,455	+6.476%
2026-08-20	57.7000	58.950000	55.2900	55.7900	-3.310%	46,540	+11.687%
2026-08-19	56.2100	58.510000	55.0000	57.7000	+3.202%	133,737	+7.990%
2026-08-18	54.2800	57.000000	50.5000	55.9100	+1.021%	118,419	+11.447%
2026-08-17	55.3500	55.775000	53.9100	55.3450	-0.027%	23,389	+12.585%
2026-08-14	53.2100	55.390000	53.2100	55.3600	+4.729%	21,425	+12.554%
2026-08-13	52.9700	54.451700	52.8600	52.8600	-1.011%	14,478	+17.877%
2026-08-12	53.5000	53.863200	52.7400	53.4000	+0.056%	13,126	+16.685%
2026-08-11	52.2100	54.860000	52.0150	53.3700	+3.350%	40,449	+16.751%
2026-08-10	54.1900	55.040000	51.3800	51.6400	-4.794%	15,575	+20.662%
2026-08-07	53.0050	54.468100	53.0050	54.2400	+2.089%	21,960	+14.878%
2026-08-06	53.4400	53.890000	52.9550	53.1300	+0.644%	24,114	+17.278%
2026-08-05	54.2050	54.205000	52.7900	52.7900	-1.695%	11,263	+18.034%
2026-08-04	53.1200	53.975000	52.5666	53.7000	+2.286%	16,277	+16.034%
2026-08-03	51.5600	55.000000	51.5600	52.5000	+2.279%	38,297	+18.686%
2026-07-31	51.7200	52.000000	50.8350	51.3300	-1.478%	18,016	+21.391%
2026-07-30	55.3400	55.710000	51.9350	52.1000	-4.927%	22,928	+19.597%
2026-07-29	54.5950	56.230000	54.3701	54.8000	-1.739%	37,994	+13.704%
2026-07-28	55.8700	56.490000	54.9800	55.7700	+0.577%	19,020	+11.727%
2026-07-27	54.6100	56.310000	54.6100	55.4500	+2.259%	29,111	+12.372%
2026-07-24	53.5500	54.640000	53.0400	54.2250	+1.412%	57,250	+14.910%
2026-07-23	54.4600	55.900000	52.8600	53.4700	-3.230%	34,287	+16.533%
2026-07-22	56.5000	58.250000	54.0200	55.2550	-2.108%	42,313	+12.768%
2026-07-21	54.9300	58.270000	54.9300	56.4450	+2.964%	89,182	+10.391%
2026-07-20	55.2900	56.280000	54.2900	54.8200	+0.274%	60,255	+13.663%
2026-07-17	56.2300	57.405000	54.6300	54.6700	-4.239%	52,941	+13.975%
2026-07-16	55.4100	57.870000	55.3250	57.0900	+2.220%	43,052	+9.143%
2026-07-15	56.7800	57.090000	55.5000	55.8500	-0.197%	64,893	+11.567%
2026-07-14	56.0100	57.060000	55.1550	55.9600	+0.413%	39,592	+11.347%
2026-07-13	55.9600	56.990000	55.3000	55.7300	-0.977%	55,660	+11.807%
2026-07-10	54.5001	56.300000	54.5001	56.2800	+3.209%	19,772	+10.714%
2026-07-09	54.9000	56.090000	54.0001	54.5300	-0.855%	19,063	+14.267%
2026-07-08	57.3300	57.660000	55.0000	55.0000	-3.424%	26,427	+13.291%
2026-07-07	56.8800	58.349900	54.0000	56.9500	-0.140%	25,259	+9.412%
2026-07-06	58.1800	58.180000	57.0300	57.0300	-0.035%	14,519	+9.258%
2026-07-02	58.5100	59.940000	56.5850	57.0500	-1.212%	42,169	+9.220%
2026-07-01	58.7500	59.220000	57.5300	57.7500	-1.585%	25,003	+7.896%
2026-06-30	57.6200	59.060000	57.1900	58.6800	+2.839%	32,913	+6.186%
2026-06-29	61.2900	61.690000	55.5000	57.0600	-8.352%	57,748	+9.201%
2026-06-26	58.0600	62.420000	58.0600	62.2600	+6.939%	425,072	+0.080%
2026-06-25	57.9700	59.527500	57.4250	58.2200	+1.199%	32,043	+7.025%
2026-06-24	58.3200	58.720000	57.5300	57.5300	-2.309%	27,927	+8.309%
2026-06-23	58.3600	59.060000	57.3150	58.8900	-0.975%	21,276	+5.807%
2026-06-22	55.3700	62.270000	55.3300	59.4700	+7.677%	130,006	+4.776%
2026-06-18	53.6500	55.370000	53.6500	55.2300	+3.060%	23,939	+12.819%
2026-06-17	53.3000	53.950000	52.9200	53.5900	-0.869%	13,746	+16.272%
2026-06-16	53.3300	54.755000	53.3300	54.0600	+1.369%	14,613	+15.261%
2026-06-15	55.0000	55.435000	53.3300	53.3300	-1.569%	17,019	+16.839%
2026-06-12	55.0100	56.400000	53.7550	54.1800	-0.496%	22,491	+15.006%
2026-06-11	55.5100	55.650000	53.6600	54.4500	-0.584%	31,695	+14.435%
2026-06-10	55.0000	55.546900	54.3801	54.7700	-0.073%	16,767	+13.767%
2026-06-09	55.0000	55.195000	54.0001	54.8100	0.000%	17,545	+13.684%
2026-06-08	53.4900	55.320000	53.2300	54.8100	+3.357%	20,018	+13.684%
2026-06-05	53.0000	54.630000	52.4600	53.0300	+0.875%	20,947	+17.500%
2026-06-04	53.2300	54.670000	52.5700	52.5700	-0.019%	17,759	+18.528%
2026-06-03	53.4300	53.870000	52.5500	52.5800	-1.554%	9,894	+18.505%
2026-06-02	53.3500	54.905000	53.3500	53.4100	+0.622%	12,158	+16.664%
2026-06-01	52.0200	53.570000	52.0000	53.0800	+4.078%	17,433	+17.389%
2026-05-29	53.6900	53.690000	50.9400	51.0000	-5.028%	24,702	+22.176%
2026-05-28	53.5300	54.480000	53.0000	53.7000	+1.321%	26,350	+16.034%
2026-05-27	53.3300	53.330000	52.4050	53.0000	+1.164%	14,660	+17.566%
2026-05-26	52.0000	54.400000	51.2933	52.3900	+1.315%	31,345	+18.935%
2026-05-22	50.5200	51.757000	50.1800	51.7100	+3.193%	22,732	+20.499%
2026-05-21	50.6200	51.065000	49.5800	50.1100	-1.976%	18,599	+24.346%
2026-05-20	50.1500	51.970000	49.5373	51.1200	+1.894%	16,947	+21.890%
2026-05-19	49.3200	50.760000	48.4100	50.1700	+1.518%	33,747	+24.198%
2026-05-18	51.5000	51.550000	48.5400	49.4200	-4.132%	37,923	+26.083%
2026-05-15	49.6700	51.550000	49.5500	51.5500	+2.648%	25,554	+20.873%
2026-05-14	50.4000	51.810700	50.1600	50.2200	-0.357%	12,395	+24.074%
2026-05-13	50.2800	50.870000	49.0700	50.4000	-0.709%	36,000	+23.631%
2026-05-12	51.0000	51.360000	50.1445	50.7600	-0.724%	17,862	+22.754%
2026-05-11	52.3900	52.390000	50.1200	51.1300	-1.597%	29,302	+21.866%
2026-05-08	52.2000	52.200000	50.5363	51.9600	-0.192%	25,562	+19.919%
2026-05-07	51.0800	52.385000	50.5600	52.0600	+1.087%	36,528	+19.689%
2026-05-06	55.5300	55.620000	51.2400	51.5000	-6.872%	41,161	+20.990%
2026-05-05	53.0000	55.970000	53.0000	55.3000	+4.026%	30,278	+12.676%
2026-05-04	52.8600	54.419900	52.2500	53.1600	0.000%	24,825	+17.212%
2026-05-01	56.1700	56.170000	52.0001	53.1600	-4.216%	29,462	+17.212%
2026-04-30	55.4300	55.905800	54.0660	55.5000	+1.065%	23,187	+12.270%
2026-04-29	57.4200	59.650000	52.9901	54.9150	-2.650%	40,208	+13.466%
2026-04-28	57.3400	58.196100	55.0201	56.4100	-1.243%	43,674	+10.459%
2026-04-27	58.0600	58.459900	56.7300	57.1200	-1.500%	37,475	+9.086%
2026-04-24	58.3700	59.470000	56.0950	57.9900	-0.017%	68,504	+7.450%
2026-04-23	58.5600	59.992100	58.0000	58.0000	-0.804%	24,029	+7.431%
2026-04-22	59.3400	59.950000	57.7500	58.4700	-0.561%	39,907	+6.567%
2026-04-21	56.5000	59.500000	56.5000	58.8000	+3.869%	28,923	+5.969%
2026-04-20	56.4300	57.310000	55.8700	56.6100	+0.319%	31,147	+10.069%
2026-04-17	55.2100	57.460000	54.2000	56.4300	+4.211%	52,941	+10.420%
2026-04-16	54.7200	55.495000	53.7000	54.1500	-1.042%	43,668	+15.069%
2026-04-15	51.5100	55.190000	51.5001	54.7200	+8.228%	57,041	+13.871%
2026-04-14	52.5300	53.010000	49.2200	50.5600	-3.714%	90,482	+23.240%
2026-04-13	51.5000	53.000000	51.2136	52.5100	+2.359%	24,747	+18.663%
2026-04-10	52.3900	53.449900	51.3000	51.3000	-2.675%	36,855	+21.462%
2026-04-09	52.6700	54.000000	49.8900	52.7100	0.000%	44,420	+18.213%
2026-04-08	49.7400	53.490000	49.1700	52.7100	+5.950%	68,127	+18.213%
2026-04-07	50.1000	51.250000	48.5400	49.7500	-1.602%	59,228	+25.246%
2026-04-06	53.9200	54.239900	49.6950	50.5600	-12.024%	232,300	+23.240%
2026-04-02	56.2800	57.990000	55.2600	57.4700	-0.017%	106,292	+8.422%
2026-04-01	57.5000	59.551500	55.0400	57.4800	+0.842%	52,921	+8.403%
2026-03-31	66.4100	66.410000	56.9000	57.0000	-20.932%	160,851	+9.316%
2026-03-30	75.7800	75.780000	72.0900	72.0900	-3.713%	93,030	-13.566%
2026-03-27	75.6900	76.630000	74.0300	74.8700	-0.187%	24,684	-16.776%
2026-03-26	78.0000	79.900000	74.4000	75.0100	-6.120%	40,344	-16.931%
2026-03-25	78.3400	80.580000	77.2900	79.9000	+2.226%	27,169	-22.015%
2026-03-24	73.6100	79.705000	72.1800	78.1600	+5.951%	34,634	-20.279%
2026-03-23	70.4800	74.675000	70.0550	73.7700	+5.341%	34,712	-15.535%
2026-03-20	72.3300	72.855000	68.1950	70.0300	-3.247%	42,045	-11.024%
2026-03-19	69.1500	72.820000	68.2600	72.3800	+4.294%	29,424	-13.913%
2026-03-18	72.7500	75.340000	69.0000	69.4000	-5.694%	31,462	-10.216%
2026-03-17	75.5100	79.100000	73.1200	73.5900	-2.556%	48,992	-15.328%
2026-03-16	74.4500	77.499900	74.1050	75.5200	+1.437%	35,074	-17.492%
2026-03-13	75.9200	78.570000	73.3600	74.4500	-2.807%	44,107	-16.306%
2026-03-12	79.4700	79.470000	73.1000	76.6000	-5.139%	46,599	-18.655%
2026-03-11	83.8700	84.000000	79.7650	80.7500	-2.723%	26,496	-22.836%
2026-03-10	83.9400	86.750000	81.9300	83.0100	-0.551%	44,266	-24.937%
2026-03-09	80.7900	83.470000	77.8850	83.4700	+1.188%	42,352	-25.350%
2026-03-06	85.0100	85.403700	81.6800	82.4900	-4.965%	31,495	-24.464%
2026-03-05	88.6300	88.630000	84.0100	86.8000	-2.669%	31,305	-28.214%
2026-03-04	89.2200	89.990000	86.9950	89.1800	+1.249%	27,527	-30.130%
2026-03-03	87.5200	88.310000	82.7700	88.0800	+0.479%	47,056	-29.257%
2026-03-02	87.7400	89.620000	86.6300	87.6600	-0.091%	36,014	-28.919%
2026-02-27	83.0200	88.292500	83.0200	87.7400	+4.241%	43,187	-28.983%
2026-02-26	85.9900	85.990000	78.8500	84.1700	-0.942%	49,850	-25.971%
2026-02-25	88.4400	88.440000	82.4400	84.9700	-3.924%	71,644	-26.668%
2026-02-24	88.0800	89.900000	86.2350	88.4400	+1.655%	65,834	-29.545%
2026-02-23	90.0000	90.000000	84.6501	87.0000	-3.280%	60,621	-28.379%
2026-02-20	84.8200	90.000000	84.8200	89.9500	+6.702%	63,879	-30.728%
2026-02-19	87.0000	87.989900	83.2550	84.3000	-3.392%	45,292	-26.085%
2026-02-18	86.0000	90.370000	86.0000	87.2600	+3.010%	106,223	-28.593%
2026-02-17	79.5300	85.250000	77.6100	84.7100	+8.117%	111,017	-26.443%
2026-02-13	78.3300	80.240000	75.5000	78.3500	-0.089%	36,412	-20.472%
2026-02-12	81.9800	81.980000	77.7000	78.4200	-4.214%	40,558	-20.543%
2026-02-11	83.5500	83.550000	76.4900	81.8700	-2.011%	42,899	-23.892%
2026-02-10	83.0000	85.000000	81.5800	83.5500	-0.048%	51,317	-25.422%
2026-02-09	81.4800	86.000000	81.4800	83.5900	+4.357%	81,209	-25.458%
2026-02-06	78.7400	81.500000	78.5000	80.1000	+1.676%	95,745	-22.210%
2026-02-05	78.0000	82.065000	77.4700	78.7800	+0.767%	52,640	-20.906%
2026-02-04	80.0000	80.000000	76.6300	78.1800	-1.350%	48,560	-20.299%
2026-02-03	75.9700	80.000000	75.9700	79.2500	+6.792%	58,669	-21.375%
2026-02-02	73.1100	77.260000	73.1100	74.2100	+2.021%	59,222	-16.036%
2026-01-30	72.4400	73.250000	70.8800	72.7400	+0.902%	20,948	-14.339%
2026-01-29	71.1500	72.090000	69.3100	72.0900	+0.924%	23,220	-13.566%
2026-01-28	72.9000	73.759500	71.4300	71.4300	-1.476%	27,517	-12.768%
2026-01-27	71.3500	73.650000	71.3500	72.5000	+1.003%	30,674	-14.055%
2026-01-26	72.1400	73.520000	71.5000	71.7800	+0.434%	26,675	-13.193%
2026-01-23	71.0500	72.850000	70.6400	71.4700	-0.154%	30,268	-12.817%
2026-01-22	72.9000	73.940000	71.4000	71.5800	-1.824%	18,424	-12.951%
2026-01-21	73.0700	74.685000	71.8800	72.9100	-0.123%	23,227	-14.538%
2026-01-20	74.3600	74.500000	71.0500	73.0000	-1.987%	36,883	-14.644%
2026-01-16	72.8200	75.000000	72.7500	74.4800	+2.774%	58,220	-16.340%
2026-01-15	74.0000	74.000000	72.3301	72.4700	-1.240%	21,274	-14.020%
2026-01-14	72.7400	74.000000	71.3000	73.3800	+1.945%	59,574	-15.086%
2026-01-13	69.9500	73.199900	69.5400	71.9800	+4.470%	52,289	-13.434%
2026-01-12	67.9300	69.870000	66.3950	68.9000	+1.012%	43,249	-9.565%
2026-01-09	68.4200	68.430000	67.6910	68.2100	+0.132%	11,985	-8.650%
2026-01-08	67.9600	68.250000	66.2200	68.1200	+1.038%	22,394	-8.529%
2026-01-07	64.5400	67.950000	64.2700	67.4200	+4.317%	27,674	-7.579%
2026-01-06	67.4300	67.500000	63.8100	64.6300	-4.323%	28,868	-3.590%
2026-01-05	65.0000	68.940000	64.9078	67.5500	+5.136%	82,149	-7.757%
2026-01-02	59.4700	64.250000	59.1840	64.2500	+9.904%	50,187	-3.019%
2025-12-31	62.9800	62.980000	56.8000	58.4600	-7.206%	15,619	+6.586%
2025-12-30	61.3700	63.240000	60.0500	63.0000	+2.223%	21,038	-1.095%
2025-12-29	60.6900	61.630000	60.4700	61.6300	+0.440%	5,147	+1.103%
2025-12-26	62.0000	62.000000	58.5782	61.3600	-0.615%	20,648	+1.548%
2025-12-24	61.6600	61.740000	61.0148	61.7400	-0.419%	1,546	+0.923%
2025-12-23	59.3840	62.000000	59.3840	62.0000	+4.465%	12,566	+0.500%
2025-12-22	58.5920	59.350000	57.8000	59.3500	+4.105%	8,230	+4.987%
2025-12-19	59.7400	59.740000	57.0100	57.0100	-3.357%	4,983	+9.297%
2025-12-18	59.5700	59.570000	57.9150	58.9900	+2.059%	6,504	+5.628%
2025-12-17	58.6100	58.950000	55.3200	57.8000	-1.044%	11,741	+7.803%
2025-12-16	57.5600	58.590000	56.2090	58.4100	+1.671%	13,790	+6.677%
2025-12-15	55.8200	57.975000	55.5001	57.4500	+5.413%	18,670	+8.460%
2025-12-12	50.7186	56.490000	50.7186	54.5000	+6.072%	14,449	+14.330%
2025-12-11	50.6000	51.514100	50.6000	51.3800	+2.801%	4,537	+21.273%
2025-12-10	49.7200	51.900000	48.7500	49.9800	+0.060%	3,852	+24.670%
2025-12-09	47.8600	52.000000	47.8600	49.9500	+2.990%	9,221	+24.745%
2025-12-08	47.6450	49.460000	47.6450	48.5000	+2.041%	3,098	+28.474%
2025-12-05	48.8700	48.870000	47.5300	47.5300	-1.410%	3,614	+31.096%
2025-12-04	48.4450	49.010000	48.2100	48.2100	+0.542%	2,488	+29.247%
2025-12-03	48.2100	49.310000	47.8400	47.9500	-2.422%	4,101	+29.948%
2025-12-02	48.6000	49.140000	48.2900	49.1400	+2.933%	72	+26.801%
2025-12-01	49.5000	49.500000	47.7400	47.7400	-4.098%	3,183	+30.519%
2025-11-28	48.6400	50.560000	48.6400	49.7800	+1.779%	3,743	+25.171%
2025-11-26	49.7500	49.750000	48.9100	48.9100	+0.411%	3,861	+27.397%
2025-11-25	49.9500	49.950000	48.7100	48.7100	-2.541%	2,776	+27.920%
2025-11-24	49.9900	49.990000	49.0000	49.9800	+2.586%	2,676	+24.670%
2025-11-21	48.6300	50.000000	48.6300	48.7200	+0.185%	2,052	+27.894%
2025-11-20	48.0000	48.630000	47.1900	48.6300	+1.503%	3,122	+28.131%
2025-11-19	47.8100	49.040000	47.1400	47.9100	+3.949%	3,571	+30.056%
2025-11-18	47.0310	47.031000	46.0900	46.0900	+2.834%	3,335	+35.192%
2025-11-17	44.0300	44.820000	43.1900	44.8200	+3.894%	9,533	+39.023%
2025-11-14	44.1500	44.150000	43.1400	43.1400	-4.388%	3,892	+44.437%
2025-11-13	44.0000	45.120000	44.0000	45.1200	+3.486%	3,721	+38.098%
2025-11-12	48.9000	50.050000	43.5000	43.6000	-12.887%	19,643	+42.913%
2025-11-11	48.9400	50.510000	48.5350	50.0500	+2.984%	4,540	+24.496%
2025-11-10	46.9900	48.630000	46.9900	48.6000	+4.516%	3,531	+28.210%
2025-11-07	46.2800	47.410000	45.5300	46.5000	-2.064%	6,419	+34.000%
2025-11-06	46.7200	47.560000	46.1400	47.4800	+3.061%	4,843	+31.234%
2025-11-05	46.8800	47.699900	46.0700	46.0700	+1.700%	3,187	+35.251%
2025-11-04	43.2100	45.890000	43.2100	45.3000	+0.155%	6,938	+37.550%
2025-11-03	45.8000	45.800000	44.2850	45.2300	-1.180%	3,506	+37.763%
2025-10-31	45.3700	45.770000	44.3400	45.7700	+2.946%	2,949	+36.137%
2025-10-30	43.9900	44.460000	43.5900	44.4600	+1.045%	1,370	+40.148%
2025-10-29	43.7500	44.000000	43.3000	44.0000	+0.571%	2,234	+41.614%
2025-10-28	44.2500	44.273653	43.2393	43.7500	-1.575%	4,142	+42.423%
2025-10-27	45.8300	45.830000	44.4500	44.4500	-1.985%	2,153	+40.180%
2025-10-24	43.3700	45.590000	43.3700	45.3500	+6.405%	12,742	+37.398%
2025-10-23	40.7600	42.770000	40.5000	42.6200	+2.649%	18,968	+46.199%
2025-10-22	41.7500	42.735000	41.3200	41.5200	-1.049%	4,752	+50.072%
2025-10-21	42.0000	42.542000	41.6080	41.9600	-0.522%	5,560	+48.499%
2025-10-20	42.9600	42.960000	41.8600	42.1800	-0.636%	3,867	+47.724%
2025-10-17	41.8900	42.450000	40.5000	42.4500	+2.834%	11,576	+46.784%
2025-10-16	42.7000	42.700000	41.2800	41.2800	-4.000%	7,524	+50.945%
2025-10-15	43.5600	43.560000	42.5100	43.0000	+0.750%	8,624	+44.907%
2025-10-14	42.6800	43.610000	42.3600	42.6800	0.000%	3,865	+45.993%
2025-10-13	43.2100	43.430000	42.6600	42.6800	+0.708%	3,344	+45.993%
2025-10-10	43.3700	43.370000	42.3800	42.3800	-2.102%	4,921	+47.027%
2025-10-09	42.4700	43.480100	42.2600	43.2900	+2.827%	7,532	+43.936%
2025-10-08	43.3000	43.300000	41.5000	42.1000	-3.196%	13,641	+48.005%
2025-10-07	43.2300	43.490000	41.1100	43.4900	+1.198%	8,456	+43.274%
2025-10-06	41.9900	43.200000	41.8500	42.9750	+1.428%	28,558	+44.991%
2025-10-03	45.1900	45.190000	42.0200	42.3700	-6.136%	19,421	+47.062%
2025-10-02	46.2900	46.600000	44.9500	45.1400	-3.008%	21,887	+38.037%
2025-10-01	47.6600	47.660000	44.4200	46.5400	-5.137%	31,356	+33.885%
2025-09-30	48.2800	49.360000	48.2800	49.0600	+0.389%	5,945	+27.008%
2025-09-29	51.7500	51.750000	47.9900	48.8700	-1.591%	4,540	+27.502%
2025-09-26	47.0000	49.660000	47.0000	49.6600	+1.950%	5,601	+25.473%
2025-09-25	48.6300	48.710000	46.5400	48.7100	+2.353%	6,473	+27.920%
2025-09-24	48.8689	48.868900	47.5900	47.5900	-3.253%	2,225	+30.931%
2025-09-23	51.7500	51.750000	47.2700	49.1900	-5.276%	8,774	+26.672%
2025-09-22	46.8900	51.930000	45.2500	51.9300	+11.653%	29,052	+19.988%
2025-09-19	47.7100	47.710000	46.5000	46.5100	-1.566%	11,344	+33.971%
2025-09-18	47.6800	47.749900	46.7700	47.2500	+0.532%	33,725	+31.873%
2025-09-17	48.2130	48.299900	47.0000	47.0000	-0.021%	2,956	+32.574%
2025-09-16	48.4600	48.609000	47.0100	47.0100	-0.127%	2,414	+32.546%
2025-09-15	46.8300	47.573700	44.0001	47.0700	-0.486%	5,051	+32.377%
2025-09-12	48.3700	48.370000	46.9650	47.3000	-0.547%	6,902	+31.734%
2025-09-11	46.4577	48.240000	45.4700	47.5600	+3.979%	8,303	+31.013%
2025-09-10	46.7000	46.730000	45.7400	45.7400	-2.139%	2,770	+36.226%
2025-09-09	46.7500	47.830000	46.1000	46.7400	-2.115%	39,069	+33.312%
2025-09-08	47.6600	47.779500	47.4400	47.7500	-0.334%	2,319	+30.492%
2025-09-05	49.4200	49.420000	47.5649	47.9100	-2.819%	4,508	+30.056%
2025-09-04	48.8100	49.300000	48.7001	49.3000	+0.839%	3,433	+26.389%
2025-09-03	50.0400	50.500000	46.9900	48.8900	-3.741%	11,246	+27.449%
2025-09-02	48.9900	50.950000	48.9900	50.7900	+3.653%	10,274	+22.682%
2025-08-29	48.9300	49.000000	48.1100	49.0000	+1.114%	7,933	+27.163%
2025-08-28	48.0200	48.650000	47.0000	48.4600	+0.916%	5,831	+28.580%
2025-08-27	50.9000	53.732000	47.1700	48.0200	-6.558%	7,316	+29.758%
2025-08-26	47.9900	51.390000	46.0900	51.3900	+12.156%	19,724	+21.249%
2025-08-25	47.3500	47.990000	45.7400	45.8200	-3.221%	12,575	+35.989%
2025-08-22	46.5900	47.500000	45.8000	47.3450	+5.305%	7,087	+31.608%
2025-08-21	44.1501	46.000000	44.1501	44.9600	+1.950%	9,243	+38.590%
2025-08-20	44.8400	45.089900	44.1000	44.1000	-2.000%	5,118	+41.293%
2025-08-19	44.3900	45.000000	43.2798	45.0000	+0.334%	13,218	+38.467%
2025-08-18	43.9200	46.595000	43.9200	44.8500	+5.356%	15,350	+38.930%
2025-08-15	45.0200	51.490000	42.4100	42.5700	-0.815%	62,005	+46.371%
2025-08-14	44.0000	44.000000	42.0500	42.9200	+0.704%	14,967	+45.177%
2025-08-13	43.1450	43.360000	42.3400	42.6200	-2.382%	11,164	+46.199%
2025-08-12	44.3800	44.510000	42.6500	43.6600	-1.556%	14,695	+42.716%
2025-08-11	45.3300	45.330000	44.3500	44.3500	+0.533%	2,446	+40.496%
2025-08-08	44.2500	44.584800	43.0000	44.1150	-1.043%	2,602	+41.244%
2025-08-07	45.0300	45.030000	43.5000	44.5800	-1.328%	4,891	+39.771%
2025-08-06	44.0800	45.605000	44.0800	45.1800	+2.033%	6,333	+37.915%
2025-08-05	45.2700	45.960000	43.5363	44.2800	-1.556%	8,280	+40.718%
2025-08-04	44.7800	45.722400	44.5000	44.9800	+1.352%	2,912	+38.528%
2025-08-01	45.4400	45.440000	43.6400	44.3800	-1.596%	4,175	+40.401%
2025-07-31	46.6100	46.670000	44.1400	45.1000	-2.802%	6,039	+38.160%
2025-07-30	46.3100	47.200000	46.3100	46.4000	+0.848%	3,723	+34.289%
2025-07-29	45.7900	47.460000	45.2100	46.0100	+1.188%	9,626	+35.427%
2025-07-28	44.6750	46.375200	44.6250	45.4700	-2.278%	9,024	+37.035%
2025-07-25	45.5200	46.530000	45.3503	46.5300	+1.174%	4,562	+33.914%
2025-07-24	46.8600	47.179500	43.9601	45.9900	-3.585%	22,817	+35.486%
2025-07-23	47.2200	47.700000	47.2200	47.7000	+2.339%	3,298	+30.629%
2025-07-22	45.7300	47.470000	45.5052	46.6100	+3.097%	8,837	+33.684%
2025-07-21	44.9200	46.485000	44.5000	45.2100	+1.893%	5,076	+37.823%
2025-07-18	45.0500	45.813555	44.3700	44.3700	-2.204%	5,048	+40.433%
2025-07-17	46.0950	46.525000	44.2760	45.3700	-1.327%	18,266	+37.337%
2025-07-16	45.5500	46.695000	45.5500	45.9800	+1.367%	5,176	+35.515%
2025-07-15	47.9500	47.950000	45.3600	45.3600	-4.906%	10,217	+37.368%
2025-07-14	46.2500	47.700000	45.7100	47.7000	+3.967%	22,956	+30.629%
2025-07-11	45.6900	46.750000	44.9100	45.8800	+0.680%	18,269	+35.811%
2025-07-10	45.2750	46.200000	45.2750	45.5700	-0.892%	3,587	+36.735%
2025-07-09	45.5000	45.980000	43.9200	45.9800	+1.546%	4,469	+35.515%
2025-07-08	44.5100	45.310000	44.3300	45.2800	+2.676%	13,455	+37.610%
2025-07-07	44.6100	44.610000	42.3301	44.1000	-0.810%	10,631	+41.293%
2025-07-03	44.7100	45.756300	43.6250	44.4600	-2.049%	7,114	+40.148%
2025-07-02	41.0000	45.440000	41.0000	45.3900	+5.804%	7,541	+37.277%
2025-07-01	43.4000	43.844100	42.6100	42.9000	-1.152%	7,913	+45.245%
2025-06-30	45.6900	46.480000	42.6800	43.4000	-4.991%	42,668	+43.571%
2025-06-27	42.7300	45.690000	42.2300	45.6800	+8.323%	383,500	+36.405%
2025-06-26	42.7200	44.195000	41.7900	42.1700	+0.047%	20,565	+47.759%
2025-06-25	41.9900	43.500000	41.2500	42.1500	+1.395%	18,902	+47.829%
2025-06-24	40.6800	42.900000	40.6800	41.5700	-1.259%	16,689	+49.892%
2025-06-23	37.9800	42.540000	37.9500	42.1000	+11.968%	22,287	+48.005%
2025-06-20	37.6500	38.534100	37.5600	37.6000	+1.102%	19,272	+65.718%
2025-06-18	37.1800	38.309900	36.4100	37.1900	-0.295%	9,581	+67.545%
2025-06-17	37.2500	37.650000	36.8400	37.3000	+0.404%	11,994	+67.051%
2025-06-16	35.7300	37.275000	35.7300	37.1500	+4.736%	12,440	+67.725%
2025-06-13	35.8800	36.520000	35.2050	35.4700	-3.087%	11,552	+75.670%
2025-06-12	35.1100	36.705000	34.6800	36.6000	+3.845%	13,830	+70.246%
2025-06-11	35.0100	35.690000	33.6734	35.2450	+0.385%	50,764	+76.791%
2025-06-10	36.3500	36.790000	35.1100	35.1100	-3.887%	12,794	+77.471%
2025-06-09	36.0000	36.820000	35.8150	36.5300	-0.219%	6,280	+70.572%
2025-06-06	36.9220	36.922000	35.5600	36.6100	+2.063%	6,368	+70.199%
2025-06-05	36.8350	37.190000	35.6608	35.8700	-3.808%	7,210	+73.711%
2025-06-04	37.5000	37.990000	36.7000	37.2900	-0.441%	13,590	+67.096%
2025-06-03	36.8400	37.850000	35.9729	37.4550	+3.869%	12,105	+66.360%
2025-06-02	36.1400	36.250000	35.9500	36.0600	-2.356%	6,864	+72.795%
2025-05-30	35.9400	37.530000	35.5400	36.9300	+0.819%	6,226	+68.725%
2025-05-29	36.2520	36.700000	35.8400	36.6300	+1.272%	9,403	+70.106%
2025-05-28	38.0000	38.000000	36.1700	36.1700	-4.337%	8,805	+72.270%
2025-05-27	36.8150	37.950000	36.4950	37.8100	+2.272%	8,798	+64.798%
2025-05-23	35.5800	37.100000	35.5800	36.9700	+0.791%	8,402	+68.542%
2025-05-22	37.0500	37.500000	36.2400	36.6800	-2.056%	8,208	+69.875%
2025-05-21	37.9600	37.960000	36.7300	37.4500	-2.283%	9,348	+66.382%
2025-05-20	40.3400	40.700000	37.7700	38.3250	-5.066%	8,315	+62.583%
2025-05-19	40.7200	40.720000	36.6500	40.3700	-1.368%	11,099	+54.347%
2025-05-16	40.2900	41.510000	39.2436	40.9300	+2.530%	24,699	+52.236%
2025-05-15	36.7500	40.800000	36.5100	39.9200	+5.917%	36,520	+56.087%
2025-05-14	37.9500	37.950000	36.5000	37.6900	-0.711%	14,224	+65.322%
2025-05-13	37.3500	38.200000	36.7152	37.9600	+2.956%	26,045	+64.146%
2025-05-12	37.5000	37.598000	36.3500	36.8700	-0.432%	13,013	+68.999%
2025-05-09	36.6100	37.960000	36.0850	37.0300	+0.217%	59,303	+68.269%
2025-05-08	35.2900	38.020000	35.2900	36.9500	+5.421%	19,002	+68.633%
2025-05-07	35.0100	35.510000	34.4000	35.0500	+2.635%	11,517	+77.775%
2025-05-06	34.2100	34.970000	32.8600	34.1500	-1.443%	17,589	+82.460%
2025-05-05	33.2300	35.590000	32.8500	34.6500	+6.583%	83,777	+79.827%
2025-05-02	32.2500	34.140000	32.1900	32.5100	+1.057%	54,633	+91.664%
2025-05-01	32.0650	32.610000	31.6250	32.1700	+0.846%	13,605	+93.690%
2025-04-30	30.8500	32.620000	30.5300	31.9000	+0.949%	22,167	+95.329%
2025-04-29	30.7600	32.240000	30.7600	31.6000	+2.697%	15,269	+97.184%
2025-04-28	30.6900	30.880000	30.6600	30.7700	-3.814%	10,995	+102.502%
2025-04-25	30.7600	31.990000	30.7600	31.9900	+3.394%	13,230	+94.780%
2025-04-24	30.5700	30.940000	30.2100	30.9400	+1.877%	11,117	+101.390%
2025-04-23	31.0000	31.413200	30.0000	30.3700	-0.719%	12,247	+105.170%
2025-04-22	30.5350	30.760000	30.0700	30.5900	+0.824%	7,218	+103.694%
2025-04-21	30.3400	30.810000	29.8877	30.3400	-0.687%	8,330	+105.372%
2025-04-17	30.1600	30.820000	30.0100	30.5500	+1.293%	6,527	+103.961%
2025-04-16	31.0400	31.810000	29.5500	30.1600	-3.765%	26,737	+106.598%
2025-04-15	31.4450	31.810000	31.3200	31.3400	-0.729%	16,874	+98.819%
2025-04-14	32.2300	32.335000	31.1100	31.5700	-1.467%	12,066	+97.371%
2025-04-11	32.3600	32.360000	31.2920	32.0400	-0.311%	11,321	+94.476%
2025-04-10	32.7000	32.930000	31.2950	32.1400	-3.801%	15,710	+93.871%

document.getElementById("zDsm8F").onerror = function(){this.style.display='none';}; .dark-mode .LW0jx4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LW0jx4{ color: #333333; background-color: white; border: 2px solid #333333; }TAYDTaylor Devices Incstock NASDAQ

TAYD
Taylor Devices Inc
stock NASDAQ