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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.07$1.072,520——
1986-12-30$1.07$1.07525——
1986-12-29$1.07$1.073,465——
1986-12-26$1.07$1.07210——
1986-12-24$1.07$1.075,040——
1986-12-23$1.07$1.073,360——
1986-12-22$1.07$1.074,620——
1986-12-19$1.07$1.072,100——
1986-12-18$1.07$1.07525——
1986-12-17$1.07$1.07210——
1986-12-16$1.07$1.071,050——
1986-12-15$1.07$1.073,360——
1986-12-12$1.19$1.19735——
1986-12-11$1.19$1.191,260——
1986-12-10$1.31$1.31105——
1986-12-09$1.31$1.311,260——
1986-12-08$1.31$1.311,050——
1986-12-05$1.31$1.31525——
1986-12-04$1.31$1.311,995——
1986-12-03$1.31$1.311,050——
1986-12-02$1.31$1.31525——
1986-12-01$1.31$1.31210——
1986-11-28$1.31$1.31105——
1986-11-26$1.31$1.311,995——
1986-11-25$1.31$1.31525——
1986-11-24$1.31$1.310——
1986-11-21$1.31$1.311,050——
1986-11-20$1.31$1.31525——
1986-11-19$1.31$1.310——
1986-11-18$1.31$1.310——
1986-11-17$1.31$1.315,250——
1986-11-14$1.31$1.31735——
1986-11-13$1.31$1.310——
1986-11-12$1.31$1.310——
1986-11-11$1.31$1.311,680——
1986-11-10$1.31$1.310——
1986-11-07$1.31$1.315,670——
1986-11-06$1.31$1.31105——
1986-11-05$1.31$1.31630——
1986-11-04$1.31$1.310——
1986-11-03$1.31$1.31525——
1986-10-31$1.31$1.311,575——
1986-10-30$1.31$1.310——
1986-10-29$1.31$1.310——
1986-10-28$1.31$1.311,050——
1986-10-27$1.31$1.311,260——
1986-10-24$1.31$1.311,050——
1986-10-23$1.31$1.310——
1986-10-22$1.31$1.310——
1986-10-21$1.31$1.310——
1986-10-20$1.31$1.311,050——
1986-10-17$1.31$1.311,155——
1986-10-16$1.43$1.430——
1986-10-15$1.43$1.430——
1986-10-14$1.43$1.43105——
1986-10-13$1.43$1.430——
1986-10-10$1.43$1.43315——
1986-10-09$1.43$1.43525——
1986-10-08$1.43$1.43315——
1986-10-07$1.43$1.430——
1986-10-06$1.43$1.430——
1986-10-03$1.43$1.430——
1986-10-02$1.43$1.431,050——
1986-10-01$1.55$1.55420——
1986-09-30$1.55$1.552,730——
1986-09-29$1.59$1.590——
1986-09-26$1.59$1.590——
1986-09-25$1.59$1.590——
1986-09-24$1.59$1.590——
1986-09-23$1.59$1.590——
1986-09-22$1.59$1.590——
1986-09-19$1.59$1.59662——
1986-09-18$1.59$1.590——
1986-09-17$1.59$1.59110——
1986-09-16$1.47$1.470——
1986-09-15$1.47$1.470——
1986-09-12$1.47$1.471,323——
1986-09-11$1.59$1.591,323——
1986-09-10$1.47$1.471,654——
1986-09-09$1.59$1.590——
1986-09-08$1.59$1.59110——
1986-09-05$1.59$1.591,103——
1986-09-04$1.47$1.470——
1986-09-03$1.47$1.47110——
1986-09-02$1.47$1.47110——
1986-08-29$1.47$1.47772——
1986-08-28$1.47$1.47331——
1986-08-27$1.47$1.471,323——
1986-08-26$1.36$1.360——
1986-08-25$1.36$1.360——
1986-08-22$1.36$1.360——
1986-08-21$1.36$1.36551——
1986-08-20$1.36$1.360——
1986-08-19$1.36$1.362,205——
1986-08-18$1.47$1.472,205——
1986-08-15$1.47$1.472,756——
1986-08-14$1.70$1.700——
1986-08-13$1.70$1.701,323——
1986-08-12$1.70$1.702,756——
1986-08-11$1.70$1.70662——
1986-08-08$1.70$1.701,103——
1986-08-07$1.70$1.700——
1986-08-06$1.70$1.700——
1986-08-05$1.70$1.70110——
1986-08-04$1.70$1.700——
1986-08-01$1.70$1.70882——
1986-07-31$1.70$1.701,103——
1986-07-30$1.70$1.700——
1986-07-29$1.70$1.70110——
1986-07-28$1.81$1.814,079——
1986-07-25$1.81$1.814,961——
1986-07-24$1.70$1.700——
1986-07-23$1.70$1.700——
1986-07-22$1.70$1.700——
1986-07-21$1.70$1.700——
1986-07-18$1.70$1.700——
1986-07-17$1.70$1.700——
1986-07-16$1.59$1.59221——
1986-07-15$1.59$1.59551——
1986-07-14$1.59$1.590——
1986-07-11$1.59$1.595,623——
1986-07-10$1.47$1.47110——
1986-07-09$1.47$1.472,646——
1986-07-08$1.59$1.590——
1986-07-07$1.59$1.59110——
1986-07-03$1.59$1.590——
1986-07-02$1.59$1.590——
1986-07-01$1.59$1.590——
1986-06-30$1.59$1.594,631——
1986-06-27$1.47$1.476,615——
1986-06-26$1.47$1.470——
1986-06-25$1.47$1.470——
1986-06-24$1.47$1.476,615——
1986-06-23$1.47$1.470——
1986-06-20$1.47$1.47331——
1986-06-19$1.47$1.47662——
1986-06-18$1.47$1.470——
1986-06-17$1.47$1.470——
1986-06-16$1.47$1.473,087——
1986-06-13$1.36$1.3616,868——
1986-06-12$1.25$1.250——
1986-06-11$1.25$1.250——
1986-06-10$1.25$1.251,544——
1986-06-09$1.25$1.252,536——
1986-06-06$1.25$1.25221——
1986-06-05$1.25$1.259,371——
1986-06-04$1.25$1.250——
1986-06-03$1.25$1.250——
1986-06-02$1.25$1.250——
1986-05-30$1.25$1.25331——
1986-05-29$1.36$1.360——
1986-05-28$1.36$1.361,544——
1986-05-27$1.47$1.471,103——
1986-05-23$1.47$1.470——
1986-05-22$1.47$1.471,654——
1986-05-21$1.47$1.47221——
1986-05-20$1.47$1.472,756——
1986-05-19$1.59$1.591,213——
1986-05-16$1.59$1.590——
1986-05-15$1.59$1.591,654——
1986-05-14$1.59$1.59441——
1986-05-13$1.59$1.591,213——
1986-05-12$1.59$1.590——
1986-05-09$1.59$1.59221——
1986-05-08$1.59$1.59110——
1986-05-07$1.59$1.590——
1986-05-06$1.59$1.592,315——
1986-05-05$1.59$1.590——
1986-05-02$1.59$1.591,103——
1986-05-01$1.59$1.598,930——
1986-04-30$1.59$1.59992——
1986-04-29$1.70$1.700——
1986-04-28$1.70$1.701,103——
1986-04-25$1.70$1.700——
1986-04-24$1.70$1.703,087——
1986-04-23$1.59$1.592,867——
1986-04-22$1.59$1.593,308——
1986-04-21$1.59$1.5914,884——
1986-04-18$1.59$1.593,418——
1986-04-17$1.59$1.590——
1986-04-16$1.59$1.59882——
1986-04-15$1.59$1.592,315——
1986-04-14$1.59$1.59882——
1986-04-11$1.59$1.591,433——
1986-04-10$1.59$1.597,718——
1986-04-09$1.47$1.47331——
1986-04-08$1.36$1.36772——
1986-04-07$1.36$1.36221——
1986-04-04$1.36$1.361,654——
1986-04-03$1.36$1.36221——
1986-04-02$1.36$1.36110——
1986-04-01$1.36$1.36662——
1986-03-31$1.36$1.361,103——
1986-03-27$1.36$1.364,410——
1986-03-26$1.47$1.470——
1986-03-25$1.47$1.471,103——
1986-03-24$1.59$1.590——
1986-03-21$1.59$1.59221——
1986-03-20$1.59$1.592,095——
1986-03-19$1.59$1.59551——
1986-03-18$1.59$1.593,308——
1986-03-17$1.93$1.931,544——
1986-03-14$1.93$1.931,433——
1986-03-13$1.93$1.93551——
1986-03-12$1.93$1.930——
1986-03-11$1.93$1.930——
1986-03-10$1.93$1.93992——
1986-03-07$1.93$1.930——
1986-03-06$1.93$1.930——
1986-03-05$1.93$1.931,544——
1986-03-04$1.93$1.931,433——
1986-03-03$1.93$1.930——
1986-02-28$1.93$1.93110——
1986-02-27$1.93$1.932,315——
1986-02-26$1.93$1.93662——
1986-02-25$2.04$2.040——
1986-02-24$2.04$2.042,977——
1986-02-21$2.04$2.04882——
1986-02-20$2.15$2.151,985——
1986-02-19$2.04$2.041,764——
1986-02-18$1.93$1.931,103——
1986-02-14$1.93$1.93331——
1986-02-13$1.93$1.932,536——
1986-02-12$2.04$2.043,087——
1986-02-11$2.04$2.040——
1986-02-10$2.04$2.04662——
1986-02-07$2.04$2.041,544——
1986-02-06$2.04$2.04331——
1986-02-05$2.04$2.04662——
1986-02-04$2.04$2.04331——
1986-02-03$2.04$2.044,190——
1986-01-31$2.04$2.041,654——
1986-01-30$2.04$2.042,315——
1986-01-29$2.04$2.042,426——
1986-01-28$1.81$1.812,315——
1986-01-27$1.93$1.932,756——
1986-01-24$1.81$1.81221——
1986-01-23$1.70$1.703,528——
1986-01-22$1.70$1.701,103——
1986-01-21$1.70$1.700——
1986-01-20$1.70$1.701,103——
1986-01-17$1.70$1.701,323——
1986-01-16$1.81$1.81221——
1986-01-15$1.81$1.810——
1986-01-14$1.81$1.810——
1986-01-13$1.81$1.811,323——
1986-01-10$1.81$1.810——
1986-01-09$1.81$1.81221——
1986-01-08$1.81$1.810——
1986-01-07$1.81$1.81551——
1986-01-06$1.81$1.813,308——
1986-01-03$1.81$1.81441——
1986-01-02$1.81$1.81221——