Taylor Devices, Inc. - Common Stock (TAYD)

Historical Prices For Taylor Devices, Inc. - Common Stock (TAYD)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	35.94	37.53	35.54	36.93	6,226	36.93
5/29/2025	36.25	36.70	35.84	36.63	9,403	36.63
5/28/2025	38.00	38.00	36.17	36.17	8,805	36.17
5/27/2025	36.81	37.95	36.49	37.81	8,798	37.81
5/23/2025	35.58	37.10	35.58	36.97	8,402	36.97
5/22/2025	37.05	37.50	36.24	36.68	8,208	36.68
5/21/2025	37.96	37.96	36.73	37.45	9,348	37.45
5/20/2025	40.34	40.70	37.77	38.33	8,315	38.33
5/19/2025	40.72	40.72	36.65	40.37	11,099	40.37
5/16/2025	40.29	41.51	39.24	40.93	24,699	40.93
5/15/2025	36.75	40.80	36.51	39.92	36,520	39.92
5/14/2025	37.95	37.95	36.50	37.69	14,224	37.69
5/13/2025	37.35	38.20	36.72	37.96	26,045	37.96
5/12/2025	37.50	37.60	36.35	36.87	13,013	36.87
5/09/2025	36.61	37.96	36.09	37.03	59,303	37.03
5/08/2025	35.29	38.02	35.29	36.95	19,002	36.95
5/07/2025	35.01	35.51	34.40	35.05	11,517	35.05
5/06/2025	34.21	34.97	32.86	34.15	17,589	34.15
5/05/2025	33.23	35.59	32.85	34.65	83,777	34.65
5/02/2025	32.25	34.14	32.19	32.51	54,633	32.51
5/01/2025	32.06	32.61	31.63	32.17	13,605	32.17
4/30/2025	30.85	32.62	30.53	31.90	22,167	31.90
4/29/2025	30.76	32.24	30.76	31.60	15,269	31.60
4/28/2025	30.69	30.88	30.66	30.77	10,995	30.77
4/25/2025	30.76	31.99	30.76	31.99	13,230	31.99
4/24/2025	30.57	30.94	30.21	30.94	11,117	30.94
4/23/2025	31.00	31.41	30.00	30.37	12,247	30.37
4/22/2025	30.53	30.76	30.07	30.59	7,218	30.59
4/21/2025	30.34	30.81	29.89	30.34	8,330	30.34
4/17/2025	30.16	30.82	30.01	30.55	6,527	30.55
4/16/2025	31.04	31.81	29.55	30.16	26,737	30.16
4/15/2025	31.44	31.81	31.32	31.34	16,874	31.34
4/14/2025	32.23	32.34	31.11	31.57	12,066	31.57
4/11/2025	32.36	32.36	31.29	32.04	11,321	32.04
4/10/2025	32.70	32.93	31.30	32.14	15,710	32.14
4/09/2025	31.39	34.99	31.34	33.41	36,973	33.41
4/08/2025	32.58	32.78	30.94	31.41	28,247	31.41
4/07/2025	30.25	33.06	29.50	32.19	20,116	32.19
4/04/2025	31.22	31.83	30.25	31.36	38,871	31.36
4/03/2025	32.30	32.96	31.50	32.00	18,933	32.00
4/02/2025	32.32	33.59	32.32	33.27	23,521	33.27
4/01/2025	32.07	33.70	32.07	32.51	17,135	32.51
3/31/2025	32.76	32.88	31.74	32.27	28,246	32.27
3/28/2025	32.27	33.25	31.90	33.24	32,508	33.24
3/27/2025	31.64	32.34	31.64	31.91	27,585	31.91
3/26/2025	31.37	32.36	31.27	32.20	28,885	32.20
3/25/2025	33.50	33.50	31.43	31.46	21,247	31.46
3/24/2025	32.38	33.00	31.97	32.98	27,501	32.98
3/21/2025	32.07	32.48	31.25	31.71	35,412	31.71
3/20/2025	31.80	32.85	31.80	32.27	12,999	32.27
3/19/2025	31.49	32.07	31.00	31.80	27,648	31.80
3/18/2025	31.00	31.57	30.45	31.25	20,150	31.25
3/17/2025	31.27	31.98	31.03	31.49	13,046	31.49
3/14/2025	30.60	31.95	30.60	31.39	11,629	31.39
3/13/2025	31.13	31.95	30.25	30.60	15,562	30.60
3/12/2025	31.50	32.00	30.86	31.14	18,343	31.14
3/11/2025	32.40	32.40	31.15	31.74	39,006	31.74
3/10/2025	32.02	32.90	31.41	32.52	22,064	32.52
3/07/2025	31.77	32.84	31.19	32.69	16,426	32.69
3/06/2025	31.96	32.47	31.17	32.00	15,036	32.00
3/05/2025	31.79	32.25	31.55	31.84	14,585	31.84
3/04/2025	30.68	32.77	30.43	31.51	16,681	31.51
3/03/2025	33.70	33.70	30.18	31.04	73,708	31.04