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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$3.25$3.395,000——
1994-12-29$3.50$3.653,000——
1994-12-28$3.25$3.39700——
1994-12-27$3.50$3.650——
1994-12-23$3.50$3.654,400——
1994-12-22$3.63$3.787,800——
1994-12-21$3.50$3.653,500——
1994-12-20$3.88$4.04800——
1994-12-19$3.88$4.04500——
1994-12-16$3.38$3.52900——
1994-12-15$3.88$4.04300——
1994-12-14$3.69$3.847,000——
1994-12-13$3.13$3.26500——
1994-12-12$3.50$3.650——
1994-12-09$3.50$3.652,000——
1994-12-08$3.50$3.650——
1994-12-07$3.50$3.652,100——
1994-12-06$3.50$3.653,000——
1994-12-05$3.50$3.655,600——
1994-12-02$3.38$3.523,300——
1994-12-01$3.75$3.91200——
1994-11-30$3.50$3.65200——
1994-11-29$3.50$3.650——
1994-11-28$3.50$3.654,700——
1994-11-25$3.63$3.780——
1994-11-23$3.63$3.7810,500——
1994-11-22$3.50$3.65300——
1994-11-21$4.25$4.43500——
1994-11-18$3.63$3.781,200——
1994-11-17$3.75$3.911,800——
1994-11-16$4.00$4.171,900——
1994-11-15$4.13$4.305,300——
1994-11-14$4.13$4.306,900——
1994-11-11$4.00$4.172,600——
1994-11-10$4.00$4.171,000——
1994-11-09$3.75$3.911,900——
1994-11-08$4.00$4.17100——
1994-11-07$4.00$4.1713,500——
1994-11-04$4.13$4.30400——
1994-11-03$4.13$4.30300——
1994-11-02$4.00$4.1710,200——
1994-11-01$4.13$4.306,000——
1994-10-31$4.38$4.5622,500——
1994-10-28$4.25$4.4318,900——
1994-10-27$3.75$3.9111,100——
1994-10-26$3.63$3.783,000——
1994-10-25$3.25$3.391,600——
1994-10-24$3.63$3.787,000——
1994-10-21$3.75$3.913,200——
1994-10-20$3.75$3.913,300——
1994-10-19$3.75$3.917,400——
1994-10-18$3.88$4.046,900——
1994-10-17$3.63$3.787,200——
1994-10-14$3.63$3.7813,500——
1994-10-13$3.25$3.3912,800——
1994-10-12$3.38$3.527,100——
1994-10-11$3.13$3.2622,000——
1994-10-10$3.25$3.396,100——
1994-10-07$3.00$3.1219,000——
1994-10-06$2.88$2.999,200——
1994-10-05$3.06$3.1919,200——
1994-10-04$3.13$3.2614,900——
1994-10-03$2.75$2.864,600——
1994-09-30$2.75$2.866,200——
1994-09-29$2.38$2.471,400——
1994-09-28$2.75$2.863,000——
1994-09-27$2.50$2.600——
1994-09-26$2.50$2.602,200——
1994-09-23$2.63$2.736,100——
1994-09-22$2.63$2.730——
1994-09-21$2.63$2.73300——
1994-09-20$2.38$2.4719,300——
1994-09-19$3.00$3.122,000——
1994-09-16$3.13$3.260——
1994-09-15$3.13$3.262,000——
1994-09-14$2.75$2.86100——
1994-09-13$3.13$3.260——
1994-09-12$3.13$3.262,400——
1994-09-09$2.63$2.733,100——
1994-09-08$2.88$2.991,200——
1994-09-07$2.75$2.860——
1994-09-06$2.75$2.863,900——
1994-09-02$2.75$2.86600——
1994-09-01$2.75$2.86500——
1994-08-31$2.75$2.863,000——
1994-08-30$3.00$3.120——
1994-08-29$3.00$3.120——
1994-08-26$3.00$3.124,300——
1994-08-25$3.13$3.26100——
1994-08-24$3.00$3.121,400——
1994-08-23$2.75$2.865,000——
1994-08-22$3.00$3.128,300——
1994-08-19$3.38$3.520——
1994-08-18$3.38$3.521,500——
1994-08-17$3.19$3.323,000——
1994-08-16$3.00$3.129,000——
1994-08-15$3.00$3.126,000——
1994-08-12$3.13$3.262,000——
1994-08-11$2.75$2.8614,500——
1994-08-10$2.50$2.602,700——
1994-08-09$2.50$2.6012,700——
1994-08-08$2.38$2.47500——
1994-08-05$2.38$2.472,000——
1994-08-04$2.50$2.604,100——
1994-08-03$2.63$2.730——
1994-08-02$2.63$2.730——
1994-08-01$2.63$2.730——
1994-07-29$2.63$2.732,000——
1994-07-28$2.63$2.732,200——
1994-07-27$2.50$2.601,000——
1994-07-26$2.38$2.470——
1994-07-25$2.38$2.473,600——
1994-07-22$2.50$2.606,000——
1994-07-21$2.50$2.604,000——
1994-07-20$2.75$2.8611,600——
1994-07-19$2.38$2.47800——
1994-07-18$2.50$2.603,200——
1994-07-15$2.38$2.471,000——
1994-07-14$2.88$2.990——
1994-07-13$2.88$2.991,800——
1994-07-12$2.38$2.47500——
1994-07-11$2.50$2.606,700——
1994-07-08$2.50$2.6014,100——
1994-07-07$2.56$2.6715,000——
1994-07-06$2.88$2.99400——
1994-07-05$2.88$2.994,200——
1994-07-01$2.88$2.99600——
1994-06-30$3.00$3.122,200——
1994-06-29$2.88$2.993,200——
1994-06-28$2.88$2.993,000——
1994-06-27$3.00$3.121,000——
1994-06-24$3.00$3.125,500——
1994-06-23$3.50$3.65400——
1994-06-22$3.00$3.120——
1994-06-21$3.00$3.126,100——
1994-06-20$3.38$3.522,000——
1994-06-17$3.38$3.523,000——
1994-06-16$3.38$3.527,000——
1994-06-15$3.38$3.520——
1994-06-14$3.38$3.522,700——
1994-06-13$3.50$3.652,800——
1994-06-10$3.50$3.65200——
1994-06-09$3.63$3.782,400——
1994-06-08$3.50$3.650——
1994-06-07$3.50$3.658,300——
1994-06-06$3.50$3.651,000——
1994-06-03$3.50$3.652,400——
1994-06-02$3.50$3.651,500——
1994-06-01$3.50$3.651,500——
1994-05-31$3.25$3.3911,300——
1994-05-27$3.25$3.3920,100——
1994-05-26$2.75$2.865,800——
1994-05-25$3.13$3.261,900——
1994-05-24$3.00$3.122,800——
1994-05-23$2.88$2.9913,000——
1994-05-20$2.88$2.994,400——
1994-05-19$2.63$2.73500——
1994-05-18$2.88$2.992,000——
1994-05-17$3.00$3.1217,100——
1994-05-16$2.75$2.861,900——
1994-05-13$2.75$2.864,800——
1994-05-12$2.63$2.738,300——
1994-05-11$2.69$2.801,000——
1994-05-10$2.63$2.730——
1994-05-09$2.63$2.731,100——
1994-05-06$2.88$2.994,000——
1994-05-05$2.63$2.731,400——
1994-05-04$2.88$2.990——
1994-05-03$2.88$2.998,900——
1994-05-02$2.88$2.990——
1994-04-29$2.88$2.99200——
1994-04-28$3.00$3.123,600——
1994-04-26$3.13$3.26900——
1994-04-25$2.88$2.991,300——
1994-04-22$2.88$2.99800——
1994-04-21$3.25$3.39500——
1994-04-20$3.25$3.391,000——
1994-04-19$2.75$2.8610,100——
1994-04-18$2.75$2.862,000——
1994-04-15$2.75$2.868,500——
1994-04-14$2.63$2.7374,300——
1994-04-13$2.88$2.9912,300——
1994-04-12$3.00$3.12800——
1994-04-11$3.00$3.121,200——
1994-04-08$3.13$3.261,000——
1994-04-07$3.00$3.1212,600——
1994-04-06$3.25$3.393,600——
1994-04-05$3.06$3.196,000——
1994-04-04$2.75$2.868,200——
1994-03-31$3.00$3.125,300——
1994-03-30$3.00$3.1241,400——
1994-03-29$2.88$2.9917,000——
1994-03-28$3.25$3.39100——
1994-03-25$3.50$3.651,000——
1994-03-24$3.25$3.399,600——
1994-03-23$3.63$3.783,000——
1994-03-22$3.63$3.784,100——
1994-03-21$3.88$4.0460,300——
1994-03-18$3.50$3.654,300——
1994-03-17$3.25$3.3915,200——
1994-03-16$4.00$4.170——
1994-03-15$4.00$4.170——
1994-03-14$4.00$4.171,500——
1994-03-11$4.00$4.1710,500——
1994-03-10$4.00$4.171,800——
1994-03-09$4.50$4.694,100——
1994-03-08$4.13$4.3029,500——
1994-03-07$4.00$4.175,800——
1994-03-04$4.00$4.17500——
1994-03-03$4.00$4.173,800——
1994-03-02$3.75$3.913,500——
1994-03-01$3.88$4.042,800——
1994-02-28$3.88$4.0413,000——
1994-02-25$4.25$4.431,100——
1994-02-24$4.50$4.690——
1994-02-23$4.50$4.6915,200——
1994-02-22$4.75$4.952,400——
1994-02-18$4.75$4.9516,500——
1994-02-17$4.63$4.8216,200——
1994-02-16$4.88$5.0810,500——
1994-02-15$5.25$5.4736,000——
1994-02-14$5.63$5.8634,900——
1994-02-11$5.75$5.9918,900——
1994-02-10$5.75$5.9923,400——
1994-02-09$6.00$6.2529,900——
1994-02-08$6.00$6.2558,300——
1994-02-07$6.75$7.03103,900——
1994-02-04$5.50$5.7396,100——
1994-02-03$5.06$5.2751,900——
1994-02-02$4.50$4.6936,500——
1994-02-01$4.50$4.6963,700——
1994-01-31$4.00$4.1721,300——
1994-01-28$3.88$4.0470,200——
1994-01-27$4.00$4.1778,400——
1994-01-26$4.25$4.43184,300——
1994-01-25$3.63$3.7895,100——
1994-01-24$3.13$3.2623,700——
1994-01-21$3.25$3.3920,000——
1994-01-20$3.06$3.1957,300——
1994-01-19$3.00$3.1222,500——
1994-01-18$3.00$3.1219,400——
1994-01-17$3.00$3.12126,300——
1994-01-14$2.50$2.601,800——
1994-01-13$2.63$2.730——
1994-01-12$2.63$2.733,000——
1994-01-11$2.75$2.861,000——
1994-01-10$2.63$2.73100——
1994-01-07$2.25$2.340——
1994-01-06$2.25$2.340——
1994-01-05$2.25$2.34400——
1994-01-04$2.63$2.73300——
1994-01-03$2.63$2.730——