Taylor Devices Inc. (TAYD)
34.74
1.73 (5.24%)
At close: Jan 15, 2025, 9:36 AM
TAYD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 32.78 | 34.03 | 32.27 | 33.01 | -0.20 | -0.60% | 31,064 |
| Jan 13, 2025 | 33.00 | 33.68 | 32.35 | 33.21 | -0.36 | -1.07% | 42,214 |
| Jan 10, 2025 | 32.97 | 34.75 | 32.97 | 33.57 | -0.04 | -0.12% | 52,646 |
| Jan 8, 2025 | 34.80 | 34.80 | 33.19 | 33.61 | -0.72 | -2.10% | 37,600 |
| Jan 7, 2025 | 35.32 | 35.32 | 33.51 | 34.33 | -0.44 | -1.27% | 36,100 |
| Jan 6, 2025 | 35.30 | 35.89 | 34.16 | 34.77 | -0.49 | -1.39% | 55,830 |
| Jan 3, 2025 | 40.51 | 40.51 | 35.02 | 35.26 | -6.09 | -14.73% | 124,312 |
| Jan 2, 2025 | 41.45 | 41.70 | 40.64 | 41.35 | -0.27 | -0.65% | 15,700 |
| Dec 31, 2024 | 42.28 | 42.28 | 41.53 | 41.62 | -0.67 | -1.58% | 5,849 |
| Dec 30, 2024 | 41.94 | 42.39 | 40.97 | 42.29 | 0.23 | 0.55% | 21,500 |
| Dec 27, 2024 | 41.92 | 42.50 | 41.92 | 42.06 | -1.18 | -2.73% | 4,205 |
| Dec 26, 2024 | 42.50 | 43.74 | 42.50 | 43.24 | 1.15 | 2.73% | 10,634 |
| Dec 24, 2024 | 41.08 | 42.13 | 41.08 | 42.09 | 0.84 | 2.04% | 4,335 |
| Dec 23, 2024 | 41.00 | 41.25 | 40.50 | 41.25 | 0.12 | 0.29% | 12,500 |
| Dec 20, 2024 | 41.15 | 42.83 | 41.00 | 41.13 | -0.81 | -1.93% | 76,700 |
| Dec 19, 2024 | 41.32 | 42.30 | 41.03 | 41.94 | 0.91 | 2.22% | 19,947 |
| Dec 18, 2024 | 43.03 | 43.03 | 40.73 | 41.03 | -1.96 | -4.56% | 34,400 |
| Dec 17, 2024 | 43.19 | 43.57 | 42.41 | 42.99 | -0.59 | -1.35% | 14,100 |
| Dec 16, 2024 | 44.50 | 44.63 | 43.09 | 43.58 | -0.17 | -0.39% | 24,100 |
| Dec 13, 2024 | 44.20 | 46.51 | 43.24 | 43.75 | -0.68 | -1.53% | 21,841 |
| Dec 12, 2024 | 46.12 | 46.12 | 44.25 | 44.43 | -0.50 | -1.11% | 13,800 |
| Dec 11, 2024 | 46.58 | 46.70 | 44.84 | 44.93 | -0.67 | -1.47% | 16,600 |
| Dec 10, 2024 | 46.27 | 47.30 | 44.52 | 45.60 | 0.04 | 0.09% | 17,401 |
| Dec 9, 2024 | 47.06 | 47.13 | 45.50 | 45.56 | -2.10 | -4.41% | 7,535 |
| Dec 6, 2024 | 45.85 | 47.66 | 45.60 | 47.66 | 1.78 | 3.88% | 26,330 |
| Dec 5, 2024 | 47.44 | 47.44 | 45.15 | 45.88 | -1.22 | -2.59% | 19,220 |
| Dec 4, 2024 | 49.72 | 50.20 | 45.48 | 47.10 | 1.96 | 4.34% | 24,600 |
| Dec 3, 2024 | 45.87 | 46.54 | 44.50 | 45.14 | -1.37 | -2.95% | 27,900 |
| Dec 2, 2024 | 48.74 | 48.74 | 46.19 | 46.51 | -1.57 | -3.27% | 15,647 |
| Nov 29, 2024 | 46.09 | 48.20 | 46.09 | 48.08 | 2.01 | 4.36% | 7,500 |
| Nov 27, 2024 | 45.83 | 46.64 | 45.16 | 46.07 | 0.21 | 0.46% | 18,429 |
| Nov 26, 2024 | 46.25 | 46.74 | 45.68 | 45.86 | -0.76 | -1.63% | 9,300 |
| Nov 25, 2024 | 48.17 | 48.68 | 46.62 | 46.62 | 0.22 | 0.47% | 13,100 |
| Nov 22, 2024 | 46.20 | 47.15 | 45.50 | 46.40 | -0.09 | -0.19% | 24,249 |
| Nov 21, 2024 | 45.23 | 48.00 | 44.66 | 46.49 | 2.13 | 4.80% | 30,000 |
| Nov 20, 2024 | 44.82 | 44.82 | 43.75 | 44.36 | -0.29 | -0.65% | 22,410 |
| Nov 19, 2024 | 43.50 | 45.15 | 43.50 | 44.65 | 0.92 | 2.10% | 16,767 |
| Nov 18, 2024 | 43.57 | 45.23 | 43.55 | 43.73 | 0.22 | 0.51% | 14,449 |
| Nov 15, 2024 | 44.24 | 44.97 | 43.40 | 43.51 | -0.51 | -1.16% | 24,641 |
| Nov 14, 2024 | 44.80 | 46.05 | 44.02 | 44.02 | -1.31 | -2.89% | 22,919 |
| Nov 13, 2024 | 44.50 | 46.84 | 44.50 | 45.33 | 0.95 | 2.14% | 43,200 |
| Nov 12, 2024 | 47.79 | 48.15 | 43.39 | 44.38 | -2.62 | -5.57% | 52,245 |
| Nov 11, 2024 | 48.68 | 50.21 | 47.00 | 47.00 | -2.18 | -4.43% | 34,706 |
| Nov 8, 2024 | 48.18 | 49.74 | 47.36 | 49.18 | 1.60 | 3.36% | 18,112 |
| Nov 7, 2024 | 52.66 | 52.99 | 45.22 | 47.58 | -5.16 | -9.78% | 70,213 |
| Nov 6, 2024 | 48.07 | 53.58 | 48.07 | 52.74 | 7.20 | 15.81% | 26,100 |
| Nov 5, 2024 | 43.80 | 47.60 | 43.80 | 45.54 | 1.72 | 3.93% | 37,000 |
| Nov 4, 2024 | 48.18 | 48.18 | 43.74 | 43.82 | -4.36 | -9.05% | 15,200 |
| Nov 1, 2024 | 46.90 | 49.45 | 46.20 | 48.18 | 1.16 | 2.47% | 19,000 |
| Oct 31, 2024 | 49.22 | 49.22 | 45.90 | 47.02 | -1.63 | -3.35% | 18,340 |