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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.81$1.894,800——
1998-12-30$2.00$2.0816,900——
1998-12-29$1.88$1.9520,900——
1998-12-28$1.81$1.8911,900——
1998-12-24$1.69$1.760——
1998-12-23$1.69$1.761,000——
1998-12-22$1.75$1.820——
1998-12-21$1.75$1.8221,500——
1998-12-18$1.75$1.8213,300——
1998-12-17$1.81$1.890——
1998-12-16$1.81$1.891,000——
1998-12-15$1.81$1.892,300——
1998-12-14$1.81$1.891,800——
1998-12-11$2.00$2.082,200——
1998-12-10$1.81$1.897,800——
1998-12-09$1.81$1.899,500——
1998-12-08$2.00$2.0846,200——
1998-12-07$2.25$2.341,800——
1998-12-04$2.50$2.601,800——
1998-12-03$2.56$2.670——
1998-12-02$2.56$2.672,300——
1998-12-01$2.50$2.604,300——
1998-11-30$2.56$2.670——
1998-11-27$2.56$2.670——
1998-11-25$2.56$2.673,600——
1998-11-24$2.75$2.861,000——
1998-11-23$2.63$2.73600——
1998-11-20$2.88$2.99100——
1998-11-19$2.63$2.730——
1998-11-18$2.63$2.734,200——
1998-11-17$2.94$3.063,100——
1998-11-16$2.81$2.934,000——
1998-11-13$2.75$2.860——
1998-11-12$2.75$2.860——
1998-11-11$2.75$2.860——
1998-11-10$2.75$2.860——
1998-11-09$2.75$2.86600——
1998-11-06$2.75$2.86900——
1998-11-05$2.94$3.06200——
1998-11-04$2.81$2.935,800——
1998-11-03$2.81$2.930——
1998-11-02$2.81$2.930——
1998-10-30$2.81$2.930——
1998-10-29$2.81$2.930——
1998-10-28$2.81$2.93200——
1998-10-27$2.81$2.93600——
1998-10-26$2.56$2.675,000——
1998-10-23$2.63$2.735,700——
1998-10-22$2.56$2.67500——
1998-10-21$2.75$2.860——
1998-10-20$2.75$2.861,200——
1998-10-19$2.75$2.860——
1998-10-16$2.75$2.86200——
1998-10-15$2.69$2.800——
1998-10-14$2.69$2.8010,800——
1998-10-13$2.56$2.67200——
1998-10-12$2.56$2.671,300——
1998-10-09$2.50$2.600——
1998-10-08$2.50$2.603,600——
1998-10-07$2.75$2.860——
1998-10-06$2.75$2.862,100——
1998-10-05$2.88$2.992,100——
1998-10-02$2.94$3.06400——
1998-10-01$2.94$3.0625,600——
1998-09-30$3.00$3.126,300——
1998-09-29$3.00$3.124,000——
1998-09-28$3.00$3.121,000——
1998-09-25$2.94$3.060——
1998-09-24$2.94$3.061,000——
1998-09-23$3.38$3.52500——
1998-09-22$3.00$3.12100——
1998-09-21$3.13$3.260——
1998-09-18$3.13$3.260——
1998-09-17$3.13$3.26200——
1998-09-16$3.13$3.260——
1998-09-15$3.13$3.261,000——
1998-09-14$3.00$3.121,000——
1998-09-11$3.00$3.12200——
1998-09-10$3.00$3.122,300——
1998-09-09$3.00$3.120——
1998-09-08$3.00$3.123,100——
1998-09-04$2.94$3.06500——
1998-09-03$2.94$3.06500——
1998-09-02$2.94$3.06500——
1998-09-01$3.00$3.126,700——
1998-08-31$3.19$3.322,000——
1998-08-28$3.19$3.320——
1998-08-27$3.19$3.323,000——
1998-08-26$3.19$3.322,000——
1998-08-25$3.19$3.322,000——
1998-08-24$3.25$3.390——
1998-08-21$3.25$3.391,000——
1998-08-20$3.25$3.390——
1998-08-19$3.25$3.390——
1998-08-18$3.25$3.39400——
1998-08-17$3.25$3.390——
1998-08-14$3.25$3.392,000——
1998-08-13$3.31$3.454,000——
1998-08-12$3.31$3.45300——
1998-08-11$3.25$3.390——
1998-08-10$3.25$3.3942,000——
1998-08-07$3.38$3.526,200——
1998-08-06$3.31$3.453,200——
1998-08-05$3.31$3.451,400——
1998-08-04$3.34$3.481,000——
1998-08-03$3.50$3.651,000——
1998-07-31$3.31$3.451,100——
1998-07-30$3.31$3.45600——
1998-07-29$3.31$3.451,000——
1998-07-28$3.31$3.45200——
1998-07-27$3.31$3.459,700——
1998-07-24$3.25$3.3926,900——
1998-07-23$3.25$3.393,700——
1998-07-22$3.50$3.654,700——
1998-07-21$3.56$3.71100——
1998-07-20$3.56$3.71200——
1998-07-17$3.56$3.71300——
1998-07-16$3.56$3.712,000——
1998-07-15$3.56$3.713,000——
1998-07-14$3.75$3.912,300——
1998-07-13$3.56$3.711,300——
1998-07-10$3.56$3.712,100——
1998-07-09$3.56$3.710——
1998-07-08$3.56$3.711,000——
1998-07-07$3.56$3.710——
1998-07-06$3.56$3.712,100——
1998-07-02$3.75$3.911,200——
1998-07-01$3.56$3.710——
1998-06-30$3.56$3.71100——
1998-06-29$3.56$3.71800——
1998-06-26$3.56$3.71100——
1998-06-25$3.56$3.71200——
1998-06-24$3.56$3.71200——
1998-06-23$3.56$3.71300——
1998-06-22$3.56$3.71700——
1998-06-19$3.56$3.714,600——
1998-06-18$3.56$3.71500——
1998-06-17$3.56$3.714,500——
1998-06-16$3.63$3.780——
1998-06-15$3.63$3.781,000——
1998-06-12$3.63$3.781,300——
1998-06-11$3.63$3.78600——
1998-06-10$3.75$3.91100——
1998-06-09$3.69$3.84100——
1998-06-08$3.69$3.84900——
1998-06-05$3.69$3.843,200——
1998-06-04$3.81$3.971,000——
1998-06-03$3.81$3.97500——
1998-06-02$3.81$3.97500——
1998-06-01$3.81$3.972,400——
1998-05-29$3.88$4.041,000——
1998-05-28$3.88$4.04100——
1998-05-27$4.00$4.1712,000——
1998-05-26$3.81$3.972,800——
1998-05-22$3.88$4.040——
1998-05-21$3.88$4.04200——
1998-05-20$4.00$4.171,100——
1998-05-19$4.00$4.171,800——
1998-05-18$4.00$4.170——
1998-05-15$4.00$4.171,000——
1998-05-14$3.88$4.041,200——
1998-05-13$3.88$4.040——
1998-05-12$3.88$4.041,700——
1998-05-11$3.94$4.104,400——
1998-05-08$3.94$4.103,800——
1998-05-07$4.00$4.1713,000——
1998-05-06$3.94$4.10900——
1998-05-05$4.00$4.179,000——
1998-05-04$4.00$4.17700——
1998-05-01$4.13$4.303,700——
1998-04-30$4.06$4.234,700——
1998-04-29$4.06$4.23300——
1998-04-28$4.06$4.23500——
1998-04-27$4.06$4.231,200——
1998-04-24$4.13$4.303,800——
1998-04-23$4.25$4.430——
1998-04-22$4.25$4.43300——
1998-04-21$4.19$4.36500——
1998-04-20$4.19$4.36100——
1998-04-17$4.38$4.56900——
1998-04-16$4.25$4.43600——
1998-04-15$4.25$4.432,300——
1998-04-14$4.25$4.430——
1998-04-13$4.25$4.431,100——
1998-04-09$4.25$4.432,600——
1998-04-08$4.00$4.170——
1998-04-07$4.00$4.17400——
1998-04-06$4.00$4.174,900——
1998-04-03$4.25$4.432,300——
1998-04-02$4.38$4.560——
1998-04-01$4.38$4.56100——
1998-03-31$4.38$4.56100——
1998-03-30$4.38$4.56200——
1998-03-27$4.50$4.696,400——
1998-03-26$4.38$4.560——
1998-03-25$4.38$4.56600——
1998-03-24$4.75$4.958,500——
1998-03-23$4.63$4.821,500——
1998-03-20$4.88$5.080——
1998-03-19$4.88$5.088,200——
1998-03-18$4.88$5.082,400——
1998-03-17$4.63$4.825,000——
1998-03-16$4.44$4.6210,500——
1998-03-13$4.38$4.56300——
1998-03-12$4.38$4.56400——
1998-03-11$4.38$4.56300——
1998-03-10$4.38$4.566,200——
1998-03-09$4.38$4.5611,300——
1998-03-06$4.13$4.301,800——
1998-03-05$4.13$4.3011,900——
1998-03-04$4.44$4.623,500——
1998-03-03$4.38$4.562,200——
1998-03-02$4.25$4.43200——
1998-02-27$4.44$4.620——
1998-02-26$4.44$4.62600——
1998-02-25$4.31$4.492,100——
1998-02-24$4.31$4.49300——
1998-02-23$4.44$4.624,900——
1998-02-20$4.19$4.361,700——
1998-02-19$4.19$4.364,600——
1998-02-18$4.25$4.43200——
1998-02-17$4.38$4.564,100——
1998-02-13$4.44$4.62600——
1998-02-12$4.13$4.30300——
1998-02-11$4.13$4.303,000——
1998-02-10$4.06$4.23700——
1998-02-09$4.13$4.300——
1998-02-06$4.13$4.300——
1998-02-05$4.13$4.303,500——
1998-02-04$4.19$4.360——
1998-02-03$4.19$4.360——
1998-02-02$4.19$4.3615,000——
1998-01-30$4.19$4.360——
1998-01-29$4.19$4.365,000——
1998-01-28$4.19$4.3628,900——
1998-01-27$4.25$4.430——
1998-01-26$4.25$4.430——
1998-01-23$4.25$4.4315,000——
1998-01-22$4.38$4.561,200——
1998-01-21$4.25$4.43400——
1998-01-20$4.25$4.433,000——
1998-01-16$4.63$4.820——
1998-01-15$4.63$4.821,500——
1998-01-14$4.38$4.56200——
1998-01-13$4.25$4.431,300——
1998-01-12$4.25$4.431,200——
1998-01-09$4.25$4.43500——
1998-01-08$4.50$4.690——
1998-01-07$4.50$4.695,300——
1998-01-06$4.38$4.5632,900——
1998-01-05$4.56$4.752,100——
1998-01-02$4.38$4.5620,200——