TAYD | Taylor Devices I | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Taylor Devices I (TAYD)

NASDAQ

$55.01+$0.04 (+0.06%)

Price as of Oct 02, 2026 7:30 PM EDT

$177.3M
Market Cap
29.74%
1-Year Change
Specialty Industrial Machinery
Industry

1 Month
-7.16%

Low Price$54.97

High Price$65.14
3 Months
-3.65%

Low Price$51.33

High Price$65.14
1 Year
+29.74%

Low Price$41.28

High Price$89.95

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	52.44	55.38	48.60	54.97	-10.05%	152,796
10/02/2026	$0.14 Earnings
10/01/2026	61.43	61.75	59.47	61.11	+0.16%	58,187
09/30/2026	63.36	63.36	61.00	61.01	-3.08%	28,922
09/29/2026	65.50	65.78	62.01	62.95	-3.36%	51,308
09/28/2026	63.00	65.61	62.28	65.14	+3.02%	34,585
09/25/2026	63.58	65.95	63.23	63.23	-0.53%	83,182
09/24/2026	63.05	64.36	62.30	63.57	+1.10%	63,954
09/23/2026	61.35	63.11	60.22	62.88	+1.26%	34,625
09/22/2026	61.32	62.89	60.60	62.10	+2.64%	19,023
09/21/2026	60.09	60.98	59.51	60.50	+0.70%	73,707
09/18/2026	60.26	60.99	59.34	60.08	-0.81%	73,007
09/17/2026	60.03	61.33	58.94	60.57	+1.10%	25,286
09/16/2026	59.10	60.32	59.01	59.91	+0.98%	15,355
09/15/2026	59.20	60.17	58.77	59.33	+0.07%	73,947
09/14/2026	59.77	61.01	59.05	59.29	-1.15%	35,913
09/11/2026	59.76	61.52	59.76	59.98	+1.01%	26,982
09/10/2026	60.08	61.10	58.68	59.38	-1.77%	43,580
09/09/2026	61.39	61.81	60.28	60.45	-1.40%	48,532
09/08/2026	62.05	62.05	60.41	61.31	-1.40%	28,414
09/04/2026	59.35	62.18	59.35	62.18	+2.71%	25,957
09/03/2026	59.85	60.54	59.32	60.54	+2.25%	12,897
09/02/2026	59.99	60.20	58.28	59.21	-1.30%	75,767
09/01/2026	60.02	60.69	58.49	59.99	-0.05%	35,519
08/31/2026	60.00	61.07	59.41	60.02	+0.03%	20,480
08/28/2026	61.23	61.50	60.00	60.00	-1.32%	71,774
08/27/2026	60.04	61.39	59.70	60.80	+1.32%	86,443
08/26/2026	60.37	61.24	59.47	60.01	+0.59%	30,740
08/25/2026	58.47	59.66	58.25	59.66	+2.88%	16,047
08/24/2026	58.66	59.08	56.71	57.99	-0.91%	42,805
08/21/2026	56.09	61.21	56.09	58.52	+4.89%	65,454
08/20/2026	57.70	58.95	55.29	55.79	-3.31%	46,540
08/19/2026	56.21	58.51	55.00	57.70	+3.20%	133,737
08/18/2026	54.28	57.00	50.50	55.91	+1.02%	118,419
08/18/2026	$0.58 Earnings
08/17/2026	55.35	55.78	53.91	55.35	-0.03%	23,389
08/14/2026	53.21	55.39	53.21	55.36	+4.73%	21,425
08/13/2026	52.97	54.45	52.86	52.86	-1.01%	14,478
08/12/2026	53.50	53.86	52.74	53.40	+0.06%	13,126
08/11/2026	52.21	54.86	52.02	53.37	+3.35%	40,448
08/10/2026	54.19	55.04	51.38	51.64	-4.79%	15,575
08/07/2026	53.01	54.47	53.01	54.24	+2.09%	21,959
08/06/2026	53.44	53.89	52.96	53.13	+0.64%	24,114
08/05/2026	54.21	54.21	52.79	52.79	-1.69%	11,263
08/04/2026	53.12	53.98	52.57	53.70	+2.29%	16,277
08/03/2026	51.56	55.00	51.56	52.50	+2.28%	38,296
07/31/2026	51.72	52.00	50.84	51.33	-1.48%	18,015
07/30/2026	55.34	55.71	51.94	52.10	-4.93%	22,928
07/29/2026	54.60	56.23	54.37	54.80	-1.74%	37,994
07/28/2026	55.87	56.49	54.98	55.77	+0.58%	19,019
07/27/2026	54.61	56.31	54.61	55.45	+2.26%	29,110
07/24/2026	53.55	54.64	53.04	54.23	+1.41%	57,246
07/23/2026	54.46	55.90	52.86	53.47	-3.23%	34,287
07/22/2026	56.50	58.25	54.02	55.26	-2.11%	42,313
07/21/2026	54.93	58.27	54.93	56.45	+2.96%	89,181
07/20/2026	55.29	56.28	54.29	54.82	+0.27%	60,255
07/17/2026	56.23	57.41	54.63	54.67	-4.24%	52,940
07/16/2026	55.41	57.87	55.33	57.09	+2.22%	43,051
07/15/2026	56.78	57.09	55.50	55.85	-0.20%	64,890
07/14/2026	56.01	57.06	55.16	55.96	+0.41%	39,592
07/13/2026	55.96	56.99	55.30	55.73	-0.98%	55,659
07/10/2026	54.50	56.30	54.50	56.28	+3.21%	19,772
07/09/2026	54.90	56.09	54.00	54.53	-0.85%	19,063
07/08/2026	57.33	57.66	55.00	55.00	-3.42%	26,427
07/07/2026	56.88	58.35	54.00	56.95	-0.14%	25,259
07/06/2026	58.18	58.18	57.03	57.03	-0.04%	14,519
07/02/2026	58.51	59.94	56.59	57.05	-1.21%	42,169
07/01/2026	58.75	59.22	57.53	57.75	-1.58%	25,003
06/30/2026	57.62	59.06	57.19	58.68	+2.84%	32,913
06/29/2026	61.29	61.69	55.50	57.06	-8.35%	57,748
06/26/2026	58.06	62.42	58.06	62.26	+6.94%	425,071
06/25/2026	57.97	59.53	57.43	58.22	+1.20%	32,043
06/24/2026	58.32	58.72	57.53	57.53	-2.31%	27,927
06/23/2026	58.36	59.06	57.32	58.89	-0.98%	21,275
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