S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Taylor Devices I (TAYD)

NASDAQ

$59.00-$0.47 (-0.79%)

Price as of Jun 23, 2026 4:50 PM EDT

$191.4M
Market Cap
41.26%
1-Year Change
Specialty Industrial Machinery
Industry

1 Month
+15.01%

Low Price$51.00

High Price$59.47
3 Months
-15.08%

Low Price$49.42

High Price$79.90
1 Year
+41.26%

Low Price$41.28

High Price$89.95

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	55.37	62.27	55.33	59.47	+7.68%	130,005
06/18/2026	53.65	55.37	53.65	55.23	+3.06%	23,939
06/17/2026	53.30	53.95	52.92	53.59	-0.87%	13,745
06/16/2026	53.33	54.76	53.33	54.06	+1.37%	14,613
06/15/2026	55.00	55.44	53.33	53.33	-1.57%	17,019
06/12/2026	55.01	56.40	53.76	54.18	-0.50%	22,490
06/11/2026	55.51	55.65	53.66	54.45	-0.58%	31,694
06/10/2026	55.00	55.55	54.38	54.77	-0.07%	16,767
06/09/2026	55.00	55.20	54.00	54.81	0.00%	17,544
06/08/2026	53.49	55.32	53.23	54.81	+3.36%	20,018
06/05/2026	53.00	54.63	52.46	53.03	+0.88%	20,947
06/04/2026	53.23	54.67	52.57	52.57	-0.02%	17,759
06/03/2026	53.43	53.87	52.55	52.58	-1.55%	9,893
06/02/2026	53.35	54.91	53.35	53.41	+0.62%	12,157
06/01/2026	52.02	53.57	52.00	53.08	+4.08%	17,432
05/29/2026	53.69	53.69	50.94	51.00	-5.03%	24,702
05/28/2026	53.53	54.48	53.00	53.70	+1.32%	26,349
05/27/2026	53.33	53.33	52.41	53.00	+1.16%	14,660
05/26/2026	52.00	54.40	51.29	52.39	+1.32%	31,345
05/22/2026	50.52	51.76	50.18	51.71	+3.19%	22,731
05/21/2026	50.62	51.07	49.58	50.11	-1.98%	18,599
05/20/2026	50.15	51.97	49.54	51.12	+1.89%	16,947
05/19/2026	49.32	50.76	48.41	50.17	+1.52%	33,746
05/18/2026	51.50	51.55	48.54	49.42	-4.13%	37,923
05/15/2026	49.67	51.55	49.55	51.55	+2.65%	25,553
05/14/2026	50.40	51.81	50.16	50.22	-0.36%	12,395
05/13/2026	50.28	50.87	49.07	50.40	-0.71%	35,999
05/12/2026	51.00	51.36	50.14	50.76	-0.72%	17,862
05/11/2026	52.39	52.39	50.12	51.13	-1.60%	29,302
05/08/2026	52.20	52.20	50.54	51.96	-0.19%	25,561
05/07/2026	51.08	52.39	50.56	52.06	+1.09%	36,527
05/06/2026	55.53	55.62	51.24	51.50	-6.87%	41,161
05/05/2026	53.00	55.97	53.00	55.30	+4.03%	30,278
05/04/2026	52.86	54.42	52.25	53.16	0.00%	24,825
05/01/2026	56.17	56.17	52.00	53.16	-4.22%	29,462
04/30/2026	55.43	55.91	54.07	55.50	+1.07%	23,187
04/29/2026	57.42	59.65	52.99	54.92	-2.65%	40,208
04/28/2026	57.34	58.20	55.02	56.41	-1.24%	43,673
04/27/2026	58.06	58.46	56.73	57.12	-1.50%	37,474
04/24/2026	58.37	59.47	56.10	57.99	-0.02%	68,504
04/23/2026	58.56	59.99	58.00	58.00	-0.80%	24,029
04/22/2026	59.34	59.95	57.75	58.47	-0.56%	39,906
04/21/2026	56.50	59.50	56.50	58.80	+3.87%	28,923
04/20/2026	56.43	57.31	55.87	56.61	+0.32%	31,146
04/17/2026	55.21	57.46	54.20	56.43	+4.21%	52,940
04/16/2026	54.72	55.50	53.70	54.15	-1.04%	43,667
04/15/2026	51.51	55.19	51.50	54.72	+8.23%	57,041
04/14/2026	52.53	53.01	49.22	50.56	-3.71%	90,481
04/13/2026	51.50	53.00	51.21	52.51	+2.36%	24,746
04/10/2026	52.39	53.45	51.30	51.30	-2.68%	36,855
04/09/2026	52.67	54.00	49.89	52.71	0.00%	44,419
04/08/2026	49.74	53.49	49.17	52.71	+5.95%	68,127
04/07/2026	50.10	51.25	48.54	49.75	-1.60%	59,227
04/06/2026	53.92	54.24	49.70	50.56	-12.02%	232,300
04/02/2026	56.28	57.99	55.26	57.47	-0.02%	106,291
04/01/2026	57.50	59.55	55.04	57.48	+0.84%	52,920
03/31/2026	66.41	66.41	56.90	57.00	-20.93%	160,850
03/31/2026	$0.79 Earnings
03/30/2026	75.78	75.78	72.09	72.09	-3.71%	93,029
03/27/2026	75.69	76.63	74.03	74.87	-0.19%	24,684
03/26/2026	78.00	79.90	74.40	75.01	-6.12%	40,343
03/25/2026	78.34	80.58	77.29	79.90	+2.23%	27,169
03/24/2026	73.61	79.71	72.18	78.16	+5.95%	34,633
03/23/2026	70.48	74.68	70.06	73.77	+5.34%	34,711
03/20/2026	72.33	72.86	68.20	70.03	-3.25%	42,044
03/19/2026	69.15	72.82	68.26	72.38	+4.29%	29,423
03/18/2026	72.75	75.34	69.00	69.40	-5.69%	31,461
03/17/2026	75.51	79.10	73.12	73.59	-2.56%	48,991
03/16/2026	74.45	77.50	74.11	75.52	+1.44%	35,073
03/13/2026	75.92	78.57	73.36	74.45	-2.81%	44,106
03/12/2026	79.47	79.47	73.10	76.60	-5.14%	46,599
03/11/2026	83.87	84.00	79.77	80.75	-2.72%	26,495
03/10/2026	83.94	86.75	81.93	83.01	-0.55%	44,265
03/09/2026	80.79	83.47	77.89	83.47	+1.19%	42,351
03/06/2026	85.01	85.40	81.68	82.49	-4.97%	31,494
03/05/2026	88.63	88.63	84.01	86.80	-2.67%	31,305
03/04/2026	89.22	89.99	87.00	89.18	+1.25%	27,527
03/03/2026	87.52	88.31	82.77	88.08	+0.48%	47,055
03/02/2026	87.74	89.62	86.63	87.66	-0.09%	36,014
02/27/2026	83.02	88.29	83.02	87.74	+4.24%	43,186
02/26/2026	85.99	85.99	78.85	84.17	-0.94%	49,849
02/25/2026	88.44	88.44	82.44	84.97	-3.92%	71,666
02/24/2026	88.08	89.90	86.24	88.44	+1.66%	65,833
02/23/2026	90.00	90.00	84.65	87.00	-3.28%	60,620
02/20/2026	84.82	90.00	84.82	89.95	+6.70%	63,879
02/19/2026	87.00	87.99	83.26	84.30	-3.39%	45,292
02/18/2026	86.00	90.37	86.00	87.26	+3.01%	106,223
02/17/2026	79.53	85.25	77.61	84.71	+8.12%	111,017
02/13/2026	78.33	80.24	75.50	78.35	-0.09%	36,412
02/12/2026	81.98	81.98	77.70	78.42	-4.21%	40,558
02/11/2026	83.55	83.55	76.49	81.87	-2.01%	42,899
02/10/2026	83.00	85.00	81.58	83.55	-0.05%	51,714
02/09/2026	81.48	86.00	81.48	83.59	+4.36%	81,209
02/06/2026	78.74	81.50	78.50	80.10	+1.68%	95,745
02/05/2026	78.00	82.07	77.47	78.78	+0.77%	52,640
02/04/2026	80.00	80.00	76.63	78.18	-1.35%	48,560
02/03/2026	75.97	80.00	75.97	79.25	+6.79%	58,669
02/02/2026	73.11	77.26	73.11	74.21	+2.02%	59,222
01/30/2026	72.44	73.25	70.88	72.74	+0.90%	20,948
01/29/2026	71.15	72.09	69.31	72.09	+0.92%	23,220