Taylor Devices Inc.

32.01
0.39 (1.23%)
At close: Feb 18, 2025, 3:59 PM
31.75
-0.80%
After-hours: Feb 18, 2025, 04:00 PM EST

TAYD Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 31.74 32.50 31.72 31.75 0.13 0.41% 20,302
Feb 14, 2025 32.37 32.38 31.62 31.62 -0.99 -3.04% 9,500
Feb 13, 2025 31.50 33.00 31.44 32.61 1.10 3.49% 36,800
Feb 12, 2025 32.66 32.67 31.44 31.51 -1.68 -5.06% 19,635
Feb 11, 2025 33.60 33.60 32.81 33.19 0.09 0.27% 8,700
Feb 10, 2025 32.50 33.44 32.34 33.10 0.70 2.16% 10,500
Feb 7, 2025 32.17 32.94 32.10 32.40 0.18 0.56% 26,700
Feb 6, 2025 32.99 33.11 32.22 32.22 -0.83 -2.51% 7,700
Feb 5, 2025 32.45 33.30 32.45 33.05 0.43 1.32% 18,600
Feb 4, 2025 33.31 33.44 32.31 32.62 -0.82 -2.45% 14,500
Feb 3, 2025 32.68 33.64 32.68 33.44 0.04 0.12% 16,200
Jan 31, 2025 34.04 34.04 32.76 33.40 -0.45 -1.33% 21,712
Jan 30, 2025 34.50 35.08 33.75 33.85 -0.11 -0.32% 23,500
Jan 29, 2025 33.56 34.34 33.52 33.96 0.27 0.80% 16,938
Jan 28, 2025 33.00 33.95 32.90 33.69 0.71 2.15% 26,200
Jan 27, 2025 33.10 33.69 32.68 32.98 -0.26 -0.78% 22,427
Jan 24, 2025 34.31 34.33 32.87 33.24 -0.98 -2.86% 10,200
Jan 23, 2025 34.20 34.82 34.20 34.22 -0.14 -0.41% 30,300
Jan 22, 2025 34.18 34.91 33.83 34.36 0.06 0.17% 28,000
Jan 21, 2025 34.03 35.01 34.01 34.30 0.52 1.54% 21,800
Jan 17, 2025 34.75 35.00 33.05 33.78 -0.45 -1.31% 60,201
Jan 16, 2025 34.50 34.51 33.88 34.23 0.25 0.74% 36,000
Jan 15, 2025 33.54 35.25 33.42 33.98 0.97 2.94% 56,215
Jan 14, 2025 32.78 34.03 32.27 33.01 -0.20 -0.60% 31,100
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

Create Price Alert on TAYD

Your price alert will notify you when the stock price is above 32.01.

Add to Watchlist