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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$6.87$7.162,068,400——
2004-12-30$7.52$7.835,076,800——
2004-12-29$7.07$7.367,401,200——
2004-12-28$6.27$6.5327,979,000——
2004-12-27$6.75$7.0312,336,100——
2004-12-23$2.48$2.588,800——
2004-12-22$2.36$2.4613,500——
2004-12-21$2.39$2.497,400——
2004-12-20$2.28$2.376,300——
2004-12-17$2.38$2.4826,000——
2004-12-16$2.32$2.423,800——
2004-12-15$2.35$2.451,300——
2004-12-14$2.40$2.5010,400——
2004-12-13$2.33$2.4327,800——
2004-12-10$2.32$2.423,200——
2004-12-09$2.32$2.425,000——
2004-12-08$2.32$2.422,400——
2004-12-07$2.28$2.3718,600——
2004-12-06$2.37$2.4752,200——
2004-12-03$2.32$2.428,200——
2004-12-02$2.43$2.5312,500——
2004-12-01$2.34$2.4435,600——
2004-11-30$2.44$2.5416,700——
2004-11-29$2.43$2.5346,700——
2004-11-26$2.61$2.72384,100——
2004-11-24$2.40$2.5024,800——
2004-11-23$2.31$2.418,600——
2004-11-22$2.35$2.4512,100——
2004-11-19$2.39$2.4915,100——
2004-11-18$2.50$2.6050,100——
2004-11-17$2.42$2.5221,300——
2004-11-16$2.26$2.3515,000——
2004-11-15$2.30$2.4023,400——
2004-11-12$2.35$2.4529,200——
2004-11-11$2.31$2.41494,900——
2004-11-10$2.16$2.2531,900——
2004-11-09$2.16$2.250——
2004-11-08$2.16$2.25800——
2004-11-05$2.20$2.29500——
2004-11-04$2.24$2.331,300——
2004-11-03$2.42$2.5215,200——
2004-11-02$2.19$2.282,300——
2004-11-01$2.25$2.343,100——
2004-10-29$2.12$2.211,200——
2004-10-28$2.09$2.183,500——
2004-10-27$2.14$2.2325,200——
2004-10-26$2.19$2.287,700——
2004-10-25$2.28$2.375,200——
2004-10-22$2.26$2.354,300——
2004-10-21$2.32$2.425,300——
2004-10-20$2.19$2.2814,200——
2004-10-19$2.25$2.341,400——
2004-10-18$2.24$2.3316,200——
2004-10-15$2.26$2.3515,500——
2004-10-14$2.55$2.660——
2004-10-13$2.55$2.66600——
2004-10-12$2.68$2.79700——
2004-10-11$2.71$2.820——
2004-10-08$2.71$2.820——
2004-10-07$2.71$2.826,500——
2004-10-06$2.73$2.8410,900——
2004-10-05$2.77$2.894,200——
2004-10-04$2.70$2.810——
2004-10-01$2.70$2.8111,500——
2004-09-30$2.65$2.76700——
2004-09-29$2.66$2.7711,800——
2004-09-28$2.90$3.028,200——
2004-09-27$2.77$2.892,500——
2004-09-24$2.80$2.920——
2004-09-23$2.80$2.92500——
2004-09-22$2.78$2.901,100——
2004-09-21$2.77$2.898,200——
2004-09-20$2.73$2.845,800——
2004-09-17$2.71$2.829,600——
2004-09-16$2.67$2.785,300——
2004-09-15$2.66$2.772,000——
2004-09-14$2.57$2.6810,400——
2004-09-13$2.68$2.7915,200——
2004-09-10$2.50$2.603,400——
2004-09-09$2.63$2.744,500——
2004-09-08$2.62$2.7316,100——
2004-09-07$2.64$2.7519,400——
2004-09-03$2.51$2.617,100——
2004-09-02$2.62$2.7318,100——
2004-09-01$2.64$2.758,500——
2004-08-31$2.57$2.6820,700——
2004-08-30$2.40$2.5023,200——
2004-08-27$2.38$2.4892,600——
2004-08-26$2.15$2.242,500——
2004-08-25$2.14$2.230——
2004-08-24$2.14$2.231,000——
2004-08-23$2.03$2.11200——
2004-08-20$2.03$2.110——
2004-08-19$2.03$2.114,400——
2004-08-18$2.04$2.120——
2004-08-17$2.04$2.120——
2004-08-16$2.04$2.1210,600——
2004-08-13$2.08$2.17800——
2004-08-12$2.04$2.121,900——
2004-08-11$2.03$2.111,500——
2004-08-10$2.03$2.111,100——
2004-08-09$2.08$2.172,800——
2004-08-06$2.08$2.172,600——
2004-08-05$2.08$2.174,800——
2004-08-04$2.06$2.151,200——
2004-08-03$2.09$2.18500——
2004-08-02$2.07$2.163,000——
2004-07-30$2.06$2.153,900——
2004-07-29$2.08$2.174,100——
2004-07-28$2.15$2.243,400——
2004-07-27$2.11$2.2011,300——
2004-07-26$2.18$2.27300——
2004-07-23$2.17$2.26400——
2004-07-22$2.16$2.259,200——
2004-07-21$2.20$2.290——
2004-07-20$2.20$2.295,800——
2004-07-19$2.25$2.3420,900——
2004-07-16$2.16$2.2511,800——
2004-07-15$2.26$2.35400——
2004-07-14$2.26$2.35500——
2004-07-13$2.30$2.405,200——
2004-07-12$2.30$2.401,900——
2004-07-09$2.22$2.314,200——
2004-07-08$2.26$2.352,900——
2004-07-07$2.28$2.37200——
2004-07-06$2.22$2.310——
2004-07-02$2.22$2.31800——
2004-07-01$2.25$2.341,300——
2004-06-30$2.28$2.371,500——
2004-06-29$2.29$2.39600——
2004-06-28$2.29$2.39400——
2004-06-25$2.20$2.294,700——
2004-06-24$2.24$2.33800——
2004-06-23$2.23$2.321,700——
2004-06-22$2.20$2.298,600——
2004-06-21$2.21$2.307,800——
2004-06-18$2.20$2.298,300——
2004-06-17$2.22$2.317,300——
2004-06-16$2.22$2.315,200——
2004-06-15$2.22$2.31700——
2004-06-14$2.22$2.313,500——
2004-06-10$2.24$2.336,200——
2004-06-09$2.24$2.33500——
2004-06-08$2.22$2.311,000——
2004-06-07$2.22$2.314,900——
2004-06-04$2.20$2.290——
2004-06-03$2.20$2.2910,700——
2004-06-02$2.23$2.32900——
2004-06-01$2.24$2.333,000——
2004-05-28$2.26$2.350——
2004-05-27$2.26$2.350——
2004-05-26$2.26$2.35100——
2004-05-25$2.30$2.401,600——
2004-05-24$2.26$2.351,000——
2004-05-21$2.32$2.425,700——
2004-05-20$2.26$2.356,100——
2004-05-19$2.33$2.43100——
2004-05-18$2.26$2.352,300——
2004-05-17$2.25$2.348,900——
2004-05-14$2.28$2.3711,100——
2004-05-13$2.26$2.351,900——
2004-05-12$2.30$2.4012,300——
2004-05-11$2.36$2.462,100——
2004-05-10$2.36$2.464,100——
2004-05-07$2.41$2.512,800——
2004-05-06$2.42$2.527,400——
2004-05-05$2.51$2.614,200——
2004-05-04$2.45$2.552,200——
2004-05-03$2.38$2.484,500——
2004-04-30$2.38$2.4818,000——
2004-04-29$2.65$2.7635,200——
2004-04-28$2.82$2.9422,400——
2004-04-27$2.73$2.8421,200——
2004-04-26$2.60$2.7157,000——
2004-04-23$2.74$2.8574,300——
2004-04-22$2.65$2.7633,600——
2004-04-21$2.96$3.08153,100——
2004-04-20$3.21$3.34300,600——
2004-04-19$2.39$2.499,600——
2004-04-16$2.26$2.3528,100——
2004-04-15$2.29$2.3910,300——
2004-04-14$2.31$2.41400——
2004-04-13$2.25$2.34200——
2004-04-12$2.35$2.455,400——
2004-04-08$2.25$2.349,400——
2004-04-07$2.14$2.232,900——
2004-04-06$2.20$2.291,100——
2004-04-05$2.26$2.355,800——
2004-04-02$2.25$2.343,200——
2004-04-01$2.27$2.36900——
2004-03-31$2.32$2.4215,500——
2004-03-30$2.15$2.247,300——
2004-03-29$2.25$2.341,600——
2004-03-26$2.36$2.461,300——
2004-03-25$2.34$2.445,200——
2004-03-24$2.31$2.412,700——
2004-03-23$2.40$2.506,900——
2004-03-22$2.19$2.2810,400——
2004-03-19$2.26$2.352,000——
2004-03-18$2.38$2.481,200——
2004-03-17$2.40$2.50200——
2004-03-16$2.34$2.44700——
2004-03-15$2.39$2.490——
2004-03-12$2.39$2.49600——
2004-03-11$2.35$2.45100——
2004-03-10$2.48$2.583,000——
2004-03-09$2.50$2.60900——
2004-03-08$2.50$2.600——
2004-03-05$2.50$2.6014,300——
2004-03-04$2.47$2.57500——
2004-03-03$2.22$2.312,000——
2004-03-02$2.25$2.346,700——
2004-03-01$2.31$2.414,200——
2004-02-27$2.40$2.50400——
2004-02-26$2.42$2.522,600——
2004-02-25$2.39$2.4910,800——
2004-02-24$2.46$2.566,300——
2004-02-23$2.46$2.567,700——
2004-02-20$2.45$2.55300——
2004-02-19$2.42$2.521,400——
2004-02-18$2.46$2.562,300——
2004-02-17$2.40$2.5013,100——
2004-02-13$2.47$2.573,600——
2004-02-12$2.43$2.53300——
2004-02-11$2.56$2.672,600——
2004-02-10$2.42$2.520——
2004-02-09$2.42$2.52900——
2004-02-06$2.57$2.682,300——
2004-02-05$2.53$2.643,200——
2004-02-04$2.54$2.65200——
2004-02-03$2.48$2.586,900——
2004-02-02$2.49$2.59900——
2004-01-30$2.53$2.643,400——
2004-01-29$2.49$2.59800——
2004-01-28$2.55$2.661,800——
2004-01-27$2.56$2.676,400——
2004-01-26$2.51$2.61700——
2004-01-23$2.55$2.6623,200——
2004-01-22$2.47$2.572,100——
2004-01-21$2.40$2.501,000——
2004-01-20$2.38$2.481,700——
2004-01-16$2.39$2.49100——
2004-01-15$2.41$2.512,500——
2004-01-14$2.42$2.5236,900——
2004-01-13$2.51$2.61900——
2004-01-12$2.61$2.723,700——
2004-01-09$2.61$2.7218,100——
2004-01-08$2.51$2.618,600——
2004-01-07$2.69$2.800——
2004-01-06$2.69$2.808,400——
2004-01-05$2.87$2.990——
2004-01-02$2.87$2.9912,800——