Free Trial

Taylor Devices (TAYD) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free TAYD Stock Alerts
$45.84
-2.08 (-4.34%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Taylor Devices Stock Price Performance

5 Day
Performance
-11.86%
1 Month
Performance
-11.56%
3 Month
Performance
+26.07%
6 Month
Performance
+102.92%
Year-To-Date
Performance
+107.14%
1 Year
Performance
+138.18%
Receive TAYD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Taylor Devices and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

TAYD Stock Chart for Tuesday, May, 28, 2024

TAYD Chart by TradingView

Taylor Devices Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$47.92$45.84
-4.34%		$49.83$43.9234,852 shs$161.36 million
05/27/2024$47.92$47.92$53.23$47.5940,200 shs$168.68 million
05/24/2024$52.01$47.92
-7.86%		$53.23$47.5940,296 shs$168.68 million
05/23/2024$50.56$52.01
+2.87%		$52.51$49.8527,314 shs$183.08 million
05/22/2024$53.43$50.56
-5.37%		$53.59$50.2043,853 shs$177.97 million
05/21/2024$51.27$53.43
+4.21%		$53.43$50.0315,424 shs$188.07 million
05/20/2024$50.89$51.27
+0.75%		$51.72$48.8228,935 shs$180.47 million
05/17/2024$51.05$50.89
-0.31%		$52.74$49.6320,890 shs$179.13 million
05/16/2024$51.38$51.05
-0.64%		$53.81$50.8028,511 shs$179.70 million
05/15/2024$51.90$51.38
-1.00%		$52.80$50.3315,431 shs$180.86 million
05/14/2024$48.31$51.90
+7.43%		$52.00$48.4323,844 shs$182.74 million
05/13/2024$47.62$48.31
+1.45%		$49.01$46.7219,119 shs$170.05 million
05/10/2024$48.05$47.62
-0.89%		$48.67$46.3916,637 shs$167.67 million
05/09/2024$47.94$48.05
+0.23%		$49.56$47.2114,684 shs$169.18 million
05/08/2024$44.80$47.94
+7.02%		$48.33$44.6221,440 shs$168.75 million
05/07/2024$43.20$44.80
+3.69%		$45.00$41.6927,433 shs$157.68 million
05/06/2024$49.86$43.20
-13.36%		$50.00$39.2597,069 shs$152.06 million
05/03/2024$50.60$49.86
-1.46%		$54.99$49.1618,614 shs$175.51 million
05/02/2024$53.50$50.60
-5.42%		$53.50$50.6012,862 shs$178.11 million
05/01/2024$49.64$53.50
+7.78%		$53.50$51.0916,193 shs$188.32 million
04/30/2024$52.94$49.64
-6.23%		$53.18$49.1113,700 shs$174.73 million
04/29/2024$51.83$52.94
+2.14%		$53.45$51.8311,616 shs$186.40 million
04/26/2024$52.42$51.83
-1.13%		$52.97$51.5910,119 shs$182.44 million
04/25/2024$53.01$52.42
-1.11%		$52.90$50.6914,634 shs$184.52 million
04/24/2024$53.78$53.01
-1.43%		$54.50$52.2617,872 shs$186.60 million
04/23/2024$50.70$53.78
+6.07%		$54.21$50.5026,025 shs$189.31 million
04/22/2024$47.73$50.70
+6.22%		$52.05$48.4821,754 shs$178.46 million
04/19/2024$46.63$47.73
+2.36%		$47.75$45.2316,445 shs$168.01 million
04/18/2024$47.71$46.63
-2.26%		$48.45$45.5426,025 shs$164.14 million
04/17/2024$47.99$47.71
-0.58%		$49.39$46.7516,574 shs$167.94 million
04/16/2024$46.89$47.99
+2.35%		$48.37$45.2119,448 shs$168.93 million
04/15/2024$45.99$46.89
+1.96%		$49.58$45.5833,490 shs$165.10 million
04/12/2024$51.35$45.99
-10.44%		$50.67$45.0026,703 shs$161.89 million
04/11/2024$51.14$51.35
+0.41%		$53.08$50.0916,762 shs$180.80 million
04/10/2024$51.53$51.14
-0.76%		$51.77$50.3017,977 shs$180.06 million
04/09/2024$51.40$51.53
+0.25%		$53.32$48.2645,068 shs$181.39 million
04/08/2024$60.80$51.40
-15.46%		$61.25$50.0060,042 shs$180.93 million
04/05/2024$54.99$60.80
+10.57%		$61.70$54.5147,963 shs$214.02 million
04/04/2024$55.14$54.99
-0.27%		$59.49$54.0168,459 shs$193.57 million
04/03/2024$52.49$55.14
+5.05%		$56.83$51.6946,125 shs$194.09 million
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/02/2024$50.73$52.49
+3.47%		$53.41$47.6332,071 shs$184.77 million
04/01/2024$49.77$50.73
+1.93%		$53.19$48.6671,687 shs$178.57 million
03/29/2024$49.77$49.77$52.00$44.1058,434 shs$175.19 million
03/28/2024$43.78$49.77
+13.68%		$52.00$44.1058,434 shs$175.19 million
03/27/2024$43.65$43.78
+0.30%		$43.78$43.024,145 shs$154.11 million
03/26/2024$43.95$43.65
-0.68%		$44.20$43.179,960 shs$153.65 million
03/25/2024$44.18$43.95
-0.52%		$43.99$43.128,183 shs$154.70 million
03/22/2024$43.00$44.18
+2.74%		$44.24$42.5515,918 shs$155.51 million
03/21/2024$42.90$43.00
+0.23%		$43.00$42.165,731 shs$151.36 million
03/20/2024$42.93$42.90
-0.07%		$42.90$40.7517,282 shs$151.01 million
03/19/2024$42.41$42.93
+1.23%		$44.00$42.0016,528 shs$151.11 million
03/18/2024$45.71$42.41
-7.22%		$45.25$41.9132,729 shs$149.28 million
03/15/2024$42.45$45.71
+7.68%		$45.71$41.9549,488 shs$160.90 million
03/14/2024$42.18$42.45
+0.64%		$42.50$41.0310,177 shs$149.42 million
03/13/2024$41.92$42.18
+0.62%		$42.36$40.2411,274 shs$148.47 million
03/12/2024$41.59$41.92
+0.79%		$42.64$40.9312,226 shs$147.56 million
03/11/2024$41.77$41.59
-0.43%		$42.21$39.4617,966 shs$146.40 million
03/08/2024$40.21$41.77
+3.88%		$45.37$40.1550,586 shs$147.03 million
03/07/2024$38.01$40.21
+5.79%		$42.01$37.6759,250 shs$141.54 million
03/06/2024$34.23$38.01
+11.04%		$38.90$34.6533,192 shs$133.80 million
03/05/2024$35.25$34.23
-2.89%		$35.35$33.718,029 shs$120.49 million
03/04/2024$36.15$35.25
-2.49%		$36.15$34.4311,548 shs$124.08 million
03/01/2024$35.31$36.15
+2.38%		$36.90$35.428,392 shs$127.25 million
02/29/2024$36.36$35.31
-2.89%		$36.99$35.3114,002 shs$124.29 million
02/28/2024$33.50$36.36
+8.54%		$36.36$33.7413,655 shs$127.99 million
02/27/2024$34.47$33.50
-2.81%		$35.26$32.0017,081 shs$117.92 million

Related Companies:
This page (NASDAQ:TAYD) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings