Taylor Devices Inc (TAYD) Historical Stock Data
32.51 ↑0.24 (0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TAYD is up 0.19% a day on average. There have been 20 days where Taylor Devices Inc closed green and 10 days where TAYD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 32.07 | 32.51 | ↑$0.44 (1.37%) | 32.07 | 33.70 | 17.14K |
| 2025-03-31 | 32.76 | 32.27 | ↓$0.49 (-1.50%) | 31.74 | 32.88 | 28.25K |
| 2025-03-28 | 32.27 | 33.24 | ↑$0.97 (3.01%) | 31.90 | 33.25 | 32.51K |
| 2025-03-27 | 31.64 | 31.91 | ↑$0.27 (0.85%) | 31.64 | 32.34 | 27.59K |
| 2025-03-26 | 31.37 | 32.20 | ↑$0.83 (2.65%) | 31.27 | 32.36 | 28.89K |
| 2025-03-25 | 33.50 | 31.46 | ↓$2.04 (-6.09%) | 31.43 | 33.50 | 21.25K |
| 2025-03-24 | 32.38 | 32.98 | ↑$0.60 (1.85%) | 31.97 | 33.00 | 27.50K |
| 2025-03-21 | 32.07 | 31.71 | ↓$0.36 (-1.12%) | 31.25 | 32.48 | 35.41K |
| 2025-03-20 | 31.80 | 32.27 | ↑$0.47 (1.48%) | 31.80 | 32.85 | 13K |
| 2025-03-19 | 31.49 | 31.80 | ↑$0.31 (0.98%) | 31.00 | 32.07 | 27.65K |
| 2025-03-18 | 31.00 | 31.25 | ↑$0.25 (0.81%) | 30.45 | 31.58 | 20.15K |
| 2025-03-17 | 31.27 | 31.49 | ↑$0.22 (0.70%) | 31.03 | 31.98 | 13.05K |
| 2025-03-14 | 30.60 | 31.39 | ↑$0.79 (2.58%) | 30.60 | 31.95 | 11.63K |
| 2025-03-13 | 31.13 | 30.60 | ↓$0.53 (-1.70%) | 30.25 | 31.95 | 15.56K |
| 2025-03-12 | 31.50 | 31.14 | ↓$0.36 (-1.14%) | 30.86 | 32.00 | 18.34K |
| 2025-03-11 | 32.40 | 31.74 | ↓$0.66 (-2.04%) | 31.15 | 32.40 | 39.01K |
| 2025-03-10 | 32.02 | 32.52 | ↑$0.50 (1.56%) | 31.41 | 32.90 | 22.06K |
| 2025-03-07 | 31.77 | 32.69 | ↑$0.92 (2.89%) | 31.19 | 32.84 | 16.43K |
| 2025-03-06 | 31.97 | 32.00 | ↑$0.04 (0.11%) | 31.17 | 32.47 | 15.04K |
| 2025-03-05 | 31.79 | 31.84 | ↑$0.05 (0.16%) | 31.55 | 32.25 | 14.59K |
| 2025-03-04 | 30.68 | 31.51 | ↑$0.83 (2.71%) | 30.43 | 32.77 | 16.68K |
| 2025-03-03 | 33.70 | 31.04 | ↓$2.66 (-7.89%) | 30.18 | 33.70 | 73.71K |
| 2025-02-28 | 32.12 | 33.57 | ↑$1.45 (4.51%) | 32.12 | 33.57 | 26.72K |
| 2025-02-27 | 32.09 | 32.06 | ↓$0.03 (-0.09%) | 32.06 | 33.33 | 25.10K |
| 2025-02-26 | 32.71 | 32.42 | ↓$0.29 (-0.89%) | 32.03 | 32.91 | 18.26K |
| 2025-02-25 | 32.55 | 31.92 | ↓$0.63 (-1.94%) | 31.73 | 33.20 | 37.05K |
| 2025-02-24 | 32.62 | 32.65 | ↑$0.03 (0.11%) | 32.52 | 34.06 | 42.29K |
| 2025-02-21 | 32.16 | 32.43 | ↑$0.27 (0.84%) | 31.80 | 32.91 | 21.69K |
| 2025-02-20 | 31.79 | 31.84 | ↑$0.05 (0.16%) | 31.30 | 32.25 | 46.43K |
| 2025-02-19 | 31.75 | 32.00 | ↑$0.25 (0.79%) | 31.50 | 32.02 | 22.71K |
Create an account or log in to view more rows.
$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!!!
$TAYD lets go <3
$TAYD When in doubt...
$TAYD to the moon!!! lfG
$TAYD back to business