Taylor Devices, Inc.TAYDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $73.11 | $77.26 | $73.11 | $75.40 | 37,668 |
| 1/30/2026 | $72.44 | $73.25 | $70.88 | $72.74 | 20,948 |
| 1/29/2026 | $71.15 | $72.09 | $69.31 | $72.09 | 23,220 |
| 1/28/2026 | $72.90 | $73.76 | $71.43 | $71.43 | 27,517 |
| 1/27/2026 | $71.35 | $73.65 | $71.35 | $72.50 | 30,700 |
| 1/26/2026 | $72.14 | $73.52 | $71.50 | $71.78 | 26,700 |
| 1/23/2026 | $71.05 | $72.85 | $70.64 | $71.47 | 30,300 |
| 1/22/2026 | $72.90 | $73.94 | $71.40 | $71.58 | 18,424 |
| 1/21/2026 | $73.07 | $74.69 | $71.88 | $72.91 | 23,227 |
| 1/20/2026 | $74.36 | $74.50 | $71.05 | $73.00 | 36,900 |
| 1/16/2026 | $72.82 | $75.00 | $72.75 | $74.48 | 58,220 |
| 1/15/2026 | $74.00 | $74.00 | $72.33 | $72.47 | 21,300 |
| 1/14/2026 | $72.74 | $74.00 | $71.30 | $73.38 | 59,574 |
| 1/13/2026 | $69.95 | $73.20 | $69.54 | $71.98 | 52,289 |
| 1/12/2026 | $67.93 | $69.87 | $66.40 | $68.90 | 43,249 |
| 1/9/2026 | $68.42 | $68.43 | $67.69 | $68.21 | 12,018 |
| 1/8/2026 | $67.96 | $68.25 | $66.22 | $68.12 | 22,400 |
| 1/7/2026 | $64.54 | $67.95 | $64.27 | $67.42 | 27,700 |
| 1/6/2026 | $67.43 | $67.50 | $63.81 | $64.63 | 28,900 |
| 1/5/2026 | $65.00 | $68.94 | $64.91 | $67.55 | 82,149 |
| 1/2/2026 | $59.47 | $64.25 | $59.18 | $64.25 | 50,200 |
| 12/31/2025 | $62.98 | $62.98 | $56.80 | $58.46 | 15,619 |
| 12/30/2025 | $61.37 | $63.24 | $60.05 | $63.00 | 21,038 |
| 12/29/2025 | $60.69 | $61.63 | $60.47 | $61.63 | 5,147 |
| 12/26/2025 | $62.00 | $62.00 | $58.58 | $61.36 | 20,648 |
| 12/24/2025 | $61.66 | $61.74 | $61.01 | $61.74 | 1,546 |
| 12/23/2025 | $59.38 | $62.00 | $59.38 | $62.00 | 12,600 |
| 12/22/2025 | $58.59 | $59.35 | $57.80 | $59.35 | 8,230 |
| 12/19/2025 | $59.74 | $59.74 | $57.01 | $57.01 | 5,000 |
| 12/18/2025 | $59.57 | $59.57 | $57.92 | $58.99 | 6,504 |
| 12/17/2025 | $58.61 | $58.95 | $55.32 | $57.80 | 11,741 |
| 12/16/2025 | $57.56 | $58.59 | $56.21 | $58.41 | 13,800 |
| 12/15/2025 | $55.82 | $57.98 | $55.50 | $57.45 | 18,700 |
| 12/12/2025 | $50.72 | $56.49 | $50.72 | $54.50 | 14,449 |
| 12/11/2025 | $50.60 | $51.51 | $50.60 | $51.38 | 4,537 |
| 12/10/2025 | $49.72 | $51.90 | $48.75 | $49.98 | 3,900 |
| 12/9/2025 | $47.86 | $52.00 | $47.86 | $49.95 | 9,221 |
| 12/8/2025 | $47.65 | $49.46 | $47.65 | $48.50 | 3,100 |
| 12/5/2025 | $48.87 | $48.87 | $47.53 | $47.53 | 3,614 |
| 12/4/2025 | $48.45 | $49.01 | $48.21 | $48.21 | 2,500 |
| 12/3/2025 | $48.21 | $49.31 | $47.84 | $47.95 | 4,101 |
| 12/2/2025 | $47.74 | $47.74 | $47.74 | $47.74 | 3,172 |
| 12/1/2025 | $49.50 | $49.50 | $47.74 | $47.74 | 3,200 |
| 11/28/2025 | $48.64 | $50.56 | $48.64 | $49.78 | 3,743 |
| 11/26/2025 | $49.75 | $49.75 | $48.91 | $48.91 | 3,900 |
| 11/25/2025 | $49.95 | $49.95 | $48.71 | $48.71 | 2,800 |
| 11/24/2025 | $49.99 | $49.99 | $49.00 | $49.98 | 2,700 |
| 11/21/2025 | $48.63 | $50.00 | $48.63 | $48.72 | 2,100 |
| 11/20/2025 | $48.00 | $48.63 | $47.19 | $48.63 | 3,122 |
| 11/19/2025 | $47.81 | $49.04 | $47.14 | $47.91 | 3,600 |
| 11/18/2025 | $47.03 | $47.03 | $46.09 | $46.09 | 3,335 |
| 11/17/2025 | $44.03 | $44.82 | $43.19 | $44.82 | 9,533 |
| 11/14/2025 | $44.15 | $44.15 | $43.14 | $43.14 | 3,900 |
| 11/13/2025 | $44.00 | $45.12 | $44.00 | $45.12 | 3,721 |
| 11/12/2025 | $48.90 | $50.05 | $43.50 | $43.60 | 19,643 |
| 11/11/2025 | $48.94 | $50.51 | $48.54 | $50.05 | 4,540 |
| 11/10/2025 | $46.99 | $48.63 | $46.99 | $48.60 | 3,531 |
| 11/7/2025 | $46.28 | $47.41 | $45.53 | $46.50 | 6,419 |
| 11/6/2025 | $46.72 | $47.56 | $46.14 | $47.48 | 4,843 |
| 11/5/2025 | $46.88 | $47.70 | $46.07 | $46.07 | 3,200 |
| 11/4/2025 | $43.21 | $45.89 | $43.21 | $45.30 | 6,938 |