Taylor Devices Inc (TAYD) Historical Stock Data
61.36 ↓0.38 (-0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TAYD is down -0.40% a day on average. There have been 15 days where Taylor Devices Inc closed green and 15 days where TAYD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 62.00 | 61.36 | ↓$0.64 (-1.03%) | 58.58 | 62.00 | 17.30K |
| 2025-12-24 | 61.66 | 61.74 | ↑$0.08 (0.13%) | 61.01 | 61.74 | 1.54K |
| 2025-12-23 | 59.38 | 62.00 | ↑$2.62 (4.41%) | 59.38 | 62.00 | 8.23K |
| 2025-12-22 | 58.59 | 59.35 | ↑$0.76 (1.29%) | 57.80 | 59.35 | 7.89K |
| 2025-12-19 | 59.74 | 57.01 | ↓$2.73 (-4.57%) | 57.01 | 59.74 | 4.68K |
| 2025-12-18 | 59.57 | 58.99 | ↓$0.58 (-0.97%) | 57.92 | 59.57 | 6.49K |
| 2025-12-17 | 58.61 | 57.80 | ↓$0.81 (-1.38%) | 55.32 | 58.95 | 11.68K |
| 2025-12-16 | 57.51 | 58.41 | ↑$0.90 (1.57%) | 56.21 | 58.59 | 13.78K |
| 2025-12-15 | 57.00 | 57.45 | ↑$0.45 (0.79%) | 55.50 | 57.98 | 18.65K |
| 2025-12-12 | 50.72 | 54.50 | ↑$3.78 (7.46%) | 50.72 | 56.49 | 14.34K |
| 2025-12-11 | 50.60 | 51.38 | ↑$0.78 (1.54%) | 50.60 | 51.51 | 4.42K |
| 2025-12-10 | 49.79 | 49.98 | ↑$0.19 (0.38%) | 48.75 | 51.90 | 3.77K |
| 2025-12-09 | 49.28 | 49.95 | ↑$0.67 (1.36%) | 49.23 | 52.00 | 8.89K |
| 2025-12-08 | 47.65 | 48.50 | ↑$0.85 (1.79%) | 47.65 | 49.46 | 2.81K |
| 2025-12-05 | 48.87 | 47.53 | ↓$1.34 (-2.74%) | 47.53 | 48.87 | 2.92K |
| 2025-12-04 | 48.45 | 48.21 | ↓$0.23 (-0.49%) | 48.21 | 49.01 | 2.15K |
| 2025-12-03 | 49.31 | 47.95 | ↓$1.36 (-2.76%) | 47.84 | 49.31 | 4.01K |
| 2025-12-01 | 49.50 | 47.74 | ↓$1.76 (-3.56%) | 47.74 | 49.50 | 3.17K |
| 2025-11-28 | 49.76 | 49.78 | ↑$0.02 (0.04%) | 49.76 | 50.56 | 3.74K |
| 2025-11-26 | 49.75 | 48.91 | ↓$0.84 (-1.69%) | 48.91 | 49.75 | 3.67K |
| 2025-11-25 | 49.95 | 48.71 | ↓$1.24 (-2.48%) | 48.71 | 49.95 | 1.70K |
| 2025-11-24 | 49.99 | 49.98 | ↓$0.01 (-0.02%) | 49.00 | 49.99 | 1.93K |
| 2025-11-21 | 50.00 | 48.72 | ↓$1.28 (-2.56%) | 48.71 | 50.00 | 1.60K |
| 2025-11-20 | 48.00 | 48.63 | ↑$0.63 (1.31%) | 47.19 | 48.63 | 3.07K |
| 2025-11-19 | 47.81 | 47.91 | ↑$0.10 (0.21%) | 47.14 | 49.04 | 2.84K |
| 2025-11-18 | 47.03 | 46.09 | ↓$0.94 (-2.00%) | 46.09 | 47.03 | 2.82K |
| 2025-11-17 | 44.03 | 44.82 | ↑$0.79 (1.79%) | 43.19 | 44.82 | 7.06K |
| 2025-11-14 | 43.75 | 43.14 | ↓$0.61 (-1.39%) | 43.14 | 43.75 | 3.75K |
| 2025-11-13 | 44.00 | 45.12 | ↑$1.12 (2.55%) | 44.00 | 45.12 | 3.70K |
| 2025-11-12 | 48.90 | 43.60 | ↓$5.30 (-10.84%) | 43.50 | 48.90 | 18.88K |
Create an account or log in to view more rows.
$TAYD they don’t want us to shine… But we gon shine…
$TAYD buy buy buy!!
$TAYD Buy the dip.
$TAYD what calls are you guys jacked to the tits on?
$TAYD yeah we're going green today
$TAYD dont be a POS today
$TAYD who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$TAYD who here can't stand the CEO?
$TAYD nice
$TAYD this is going to skyrocket tmr!!!