NASDAQ:TAYD | Historical Stock Price | TAYLOR DEVICES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-11-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.24$0.79$2.62$8.70$28.87$95.881980-11-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$1.81$1.811,433——
1985-12-30$1.81$1.813,749——
1985-12-27$1.81$1.811,433——
1985-12-26$1.81$1.811,874——
1985-12-24$1.81$1.81110——
1985-12-23$1.81$1.811,103——
1985-12-20$1.81$1.811,213——
1985-12-19$1.81$1.817,277——
1985-12-18$1.93$1.931,654——
1985-12-17$1.93$1.9312,348——
1985-12-16$2.27$2.272,536——
1985-12-13$2.27$2.27882——
1985-12-12$2.27$2.27662——
1985-12-11$2.27$2.272,867——
1985-12-10$2.38$2.38331——
1985-12-09$2.38$2.38331——
1985-12-06$2.38$2.386,395——
1985-12-05$2.49$2.49110——
1985-12-04$2.49$2.49992——
1985-12-03$2.38$2.38331——
1985-12-02$2.38$2.381,544——
1985-11-29$2.38$2.380——
1985-11-27$2.38$2.380——
1985-11-26$2.38$2.380——
1985-11-25$2.38$2.38110——
1985-11-22$2.38$2.382,536——
1985-11-21$2.49$2.49221——
1985-11-20$2.38$2.38772——
1985-11-19$2.38$2.381,985——
1985-11-18$2.38$2.382,095——
1985-11-15$2.38$2.387,938——
1985-11-14$2.27$2.277,938——
1985-11-13$2.38$2.386,946——
1985-11-12$2.04$2.040——
1985-11-11$2.04$2.04882——
1985-11-08$2.15$2.15551——
1985-11-07$2.04$2.04110——
1985-11-06$2.04$2.041,213——
1985-11-05$2.15$2.150——
1985-11-04$2.15$2.154,631——
1985-11-01$2.15$2.152,205——
1985-10-31$2.04$2.041,764——
1985-10-30$2.15$2.154,079——
1985-10-29$2.04$2.042,646——
1985-10-28$1.93$1.931,433——
1985-10-25$1.93$1.931,654——
1985-10-24$1.93$1.931,764——
1985-10-23$1.93$1.93110——
1985-10-22$1.93$1.93110——
1985-10-21$1.93$1.931,213——
1985-10-18$1.93$1.931,433——
1985-10-17$1.93$1.930——
1985-10-16$1.93$1.931,433——
1985-10-15$1.81$1.816,836——
1985-10-14$1.81$1.813,418——
1985-10-11$1.81$1.81110——
1985-10-10$1.70$1.700——
1985-10-09$1.70$1.700——
1985-10-08$1.70$1.701,654——
1985-10-07$1.70$1.700——
1985-10-04$1.70$1.70331——
1985-10-03$1.70$1.700——
1985-10-02$1.70$1.70221——
1985-10-01$1.81$1.81551——
1985-09-30$1.81$1.810——
1985-09-26$1.81$1.81551——
1985-09-25$1.70$1.70331——
1985-09-24$1.81$1.81221——
1985-09-23$1.70$1.700——
1985-09-20$1.70$1.701,654——
1985-09-19$1.70$1.70110——
1985-09-18$1.70$1.701,544——
1985-09-17$1.70$1.700——
1985-09-16$1.70$1.70331——
1985-09-13$1.70$1.70110——
1985-09-12$1.70$1.700——
1985-09-11$1.70$1.701,323——
1985-09-10$1.81$1.810——
1985-09-09$1.81$1.81331——
1985-09-06$1.81$1.81551——
1985-09-05$1.81$1.81551——
1985-09-04$1.81$1.81662——
1985-09-03$1.81$1.81331——
1985-08-30$1.70$1.708,489——
1985-08-29$1.93$1.93110——
1985-08-28$1.93$1.930——
1985-08-27$1.93$1.933,859——
1985-08-26$1.81$1.812,646——
1985-08-23$1.81$1.81110——
1985-08-22$1.81$1.81110——
1985-08-21$1.81$1.811,213——
1985-08-20$1.93$1.930——
1985-08-19$1.93$1.93551——
1985-08-16$1.93$1.93662——
1985-08-15$1.93$1.93441——
1985-08-14$1.93$1.93110——
1985-08-13$1.93$1.93110——
1985-08-12$1.93$1.930——
1985-08-09$1.93$1.93441——
1985-08-08$1.93$1.93882——
1985-08-07$1.93$1.930——
1985-08-06$1.93$1.93221——
1985-08-05$1.93$1.930——
1985-08-02$1.93$1.93992——
1985-08-01$2.04$2.04331——
1985-07-31$2.04$2.04110——
1985-07-30$2.04$2.041,654——
1985-07-29$2.04$2.042,426——
1985-07-26$2.27$2.271,213——
1985-07-25$2.27$2.27221——
1985-07-24$2.27$2.27331——
1985-07-23$2.27$2.271,103——
1985-07-22$2.27$2.27221——
1985-07-19$2.27$2.2711,907——
1985-07-18$1.93$1.932,315——
1985-07-17$1.93$1.93110——
1985-07-16$1.93$1.935,733——
1985-07-15$2.04$2.04551——
1985-07-12$2.04$2.040——
1985-07-11$2.04$2.04882——
1985-07-10$2.04$2.04110——
1985-07-09$2.15$2.15992——
1985-07-08$2.27$2.271,213——
1985-07-05$2.27$2.272,205——
1985-07-03$2.04$2.04662——
1985-07-02$2.04$2.040——
1985-07-01$2.15$2.152,095——
1985-06-28$2.49$2.49882——
1985-06-27$2.61$2.616,174——
1985-06-26$2.95$2.952,315——
1985-06-25$2.95$2.95882——
1985-06-24$2.95$2.954,300——
1985-06-21$2.95$2.954,300——
1985-06-20$3.06$3.06551——
1985-06-19$3.06$3.06441——
1985-06-18$3.06$3.06331——
1985-06-17$3.17$3.17551——
1985-06-14$3.17$3.171,213——
1985-06-13$3.17$3.171,103——
1985-06-12$3.17$3.172,205——
1985-06-11$3.17$3.172,315——
1985-06-10$3.06$3.06551——
1985-06-07$3.06$3.06110——
1985-06-06$3.17$3.178,600——
1985-06-05$3.17$3.17882——
1985-06-04$3.17$3.173,418——
1985-06-03$3.17$3.17110——
1985-05-31$3.17$3.170——
1985-05-30$3.17$3.17882——
1985-05-29$3.17$3.174,410——
1985-05-28$3.29$3.292,315——
1985-05-24$3.29$3.29331——
1985-05-23$3.29$3.293,418——
1985-05-22$3.29$3.296,946——
1985-05-21$3.17$3.177,387——
1985-05-20$2.83$2.838,710——
1985-05-17$2.72$2.723,418——
1985-05-16$2.72$2.721,544——
1985-05-15$2.72$2.723,308——
1985-05-14$2.72$2.72331——
1985-05-13$2.61$2.612,536——
1985-05-10$2.61$2.61441——
1985-05-09$2.61$2.611,874——
1985-05-08$2.38$2.381,323——
1985-05-07$2.38$2.38882——
1985-05-06$2.38$2.380——
1985-05-03$2.38$2.382,977——
1985-05-02$2.49$2.492,756——
1985-05-01$2.49$2.491,874——
1985-04-30$2.49$2.490——
1985-04-29$2.49$2.492,095——
1985-04-26$2.49$2.490——
1985-04-25$2.49$2.491,213——
1985-04-24$2.49$2.490——
1985-04-23$2.49$2.49992——
1985-04-22$2.38$2.380——
1985-04-19$2.38$2.38110——
1985-04-18$2.49$2.490——
1985-04-17$2.49$2.49772——
1985-04-16$2.49$2.491,985——
1985-04-15$2.49$2.49110——
1985-04-12$2.49$2.49110——
1985-04-11$2.49$2.491,323——
1985-04-10$2.49$2.49882——
1985-04-09$2.49$2.49662——
1985-04-08$2.49$2.490——
1985-04-04$2.49$2.49110——
1985-04-03$2.49$2.490——
1985-04-02$2.49$2.490——
1985-04-01$2.49$2.491,544——
1985-03-29$2.38$2.386,725——
1985-03-28$2.38$2.38992——
1985-03-27$2.38$2.380——
1985-03-26$2.38$2.38110——
1985-03-25$2.38$2.380——
1985-03-22$2.38$2.38882——
1985-03-21$2.38$2.381,544——
1985-03-20$2.38$2.380——
1985-03-19$2.38$2.383,638——
1985-03-18$2.38$2.383,638——
1985-03-15$2.38$2.380——
1985-03-14$2.38$2.384,410——
1985-03-13$2.38$2.382,205——
1985-03-12$2.49$2.4912,679——
1985-03-11$2.27$2.271,103——
1985-03-08$2.27$2.271,433——
1985-03-07$2.38$2.382,646——
1985-03-06$2.27$2.27551——
1985-03-05$2.38$2.381,764——
1985-03-04$2.27$2.274,190——
1985-03-01$2.27$2.2715,545——
1985-02-28$1.81$1.813,859——
1985-02-27$1.70$1.702,315——
1985-02-26$1.59$1.593,418——
1985-02-25$1.59$1.592,536——
1985-02-22$1.47$1.472,315——
1985-02-21$1.36$1.36662——
1985-02-20$1.36$1.36882——
1985-02-19$1.36$1.363,859——
1985-02-15$1.25$1.250——
1985-02-14$1.25$1.251,213——
1985-02-13$1.25$1.25110——
1985-02-12$1.25$1.254,851——
1985-02-11$1.36$1.36551——
1985-02-08$1.47$1.474,741——
1985-02-07$1.47$1.471,654——
1985-02-06$1.47$1.472,867——
1985-02-05$1.47$1.471,654——
1985-02-04$1.47$1.47551——
1985-02-01$1.47$1.472,756——
1985-01-31$1.47$1.47221——
1985-01-30$1.36$1.369,812——
1985-01-29$1.47$1.47551——
1985-01-28$1.47$1.471,103——
1985-01-25$1.47$1.472,205——
1985-01-24$1.47$1.470——
1985-01-23$1.47$1.47110——
1985-01-22$1.47$1.470——
1985-01-21$1.47$1.472,646——
1985-01-18$1.47$1.471,323——
1985-01-17$1.47$1.472,756——
1985-01-16$1.47$1.47331——
1985-01-15$1.47$1.470——
1985-01-14$1.47$1.47882——
1985-01-11$1.47$1.47110——
1985-01-10$1.47$1.47221——
1985-01-09$1.47$1.47110——
1985-01-08$1.47$1.470——
1985-01-07$1.47$1.470——
1985-01-04$1.47$1.472,426——
1985-01-03$1.36$1.365,954——
1985-01-02$1.47$1.472,205——