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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.47$10.9128,200——
2020-12-30$10.10$10.5237,900——
2020-12-29$9.80$10.216,000——
2020-12-28$9.80$10.217,300——
2020-12-24$10.04$10.46400——
2020-12-23$9.95$10.367,800——
2020-12-22$9.94$10.355,000——
2020-12-21$9.93$10.341,200——
2020-12-18$9.82$10.238,200——
2020-12-17$10.20$10.6218,100——
2020-12-16$10.26$10.693,000——
2020-12-15$10.25$10.68400——
2020-12-14$10.33$10.762,500——
2020-12-11$10.23$10.662,100——
2020-12-10$9.87$10.282,400——
2020-12-09$9.99$10.418,000——
2020-12-08$10.45$10.891,600——
2020-12-07$10.29$10.721,900——
2020-12-04$10.50$10.941,600——
2020-12-03$10.29$10.72800——
2020-12-02$10.37$10.802,500——
2020-12-01$10.68$11.121,600——
2020-11-30$10.54$10.980——
2020-11-27$10.54$10.989,200——
2020-11-25$10.45$10.896,000——
2020-11-24$10.43$10.863,800——
2020-11-23$10.33$10.7611,900——
2020-11-20$9.90$10.311,800——
2020-11-19$9.62$10.021,400——
2020-11-18$9.55$9.958,100——
2020-11-17$9.50$9.905,600——
2020-11-16$9.40$9.793,300——
2020-11-13$9.47$9.866,400——
2020-11-12$9.29$9.681,900——
2020-11-11$9.00$9.3716,500——
2020-11-10$9.36$9.752,200——
2020-11-09$9.25$9.641,700——
2020-11-06$9.23$9.61600——
2020-11-05$9.25$9.64400——
2020-11-04$9.13$9.515,800——
2020-11-03$9.16$9.54500——
2020-11-02$9.10$9.487,100——
2020-10-30$9.45$9.843,600——
2020-10-29$9.63$10.032,000——
2020-10-28$9.58$9.98800——
2020-10-27$9.31$9.704,300——
2020-10-26$9.86$10.271,800——
2020-10-23$9.60$10.003,200——
2020-10-22$9.71$10.11800——
2020-10-21$10.00$10.422,000——
2020-10-20$9.68$10.08400——
2020-10-19$9.65$10.054,700——
2020-10-16$9.65$10.052,300——
2020-10-15$9.60$10.002,800——
2020-10-14$9.44$9.837,100——
2020-10-13$9.23$9.610——
2020-10-12$9.23$9.61400——
2020-10-09$9.49$9.893,900——
2020-10-08$9.20$9.58400——
2020-10-07$9.22$9.601,900——
2020-10-06$9.22$9.60300——
2020-10-05$9.25$9.641,500——
2020-10-02$9.45$9.841,900——
2020-10-01$9.21$9.591,300——
2020-09-30$9.50$9.90700——
2020-09-29$9.10$9.483,900——
2020-09-28$9.31$9.701,000——
2020-09-25$9.28$9.675,600——
2020-09-24$9.21$9.592,700——
2020-09-23$8.76$9.123,400——
2020-09-22$8.93$9.302,600——
2020-09-21$8.98$9.352,300——
2020-09-18$9.28$9.674,600——
2020-09-17$9.09$9.471,900——
2020-09-16$9.15$9.531,500——
2020-09-15$9.00$9.3725,600——
2020-09-14$9.28$9.672,800——
2020-09-11$8.75$9.115,800——
2020-09-10$9.18$9.563,200——
2020-09-09$9.20$9.582,300——
2020-09-08$9.21$9.596,800——
2020-09-04$9.56$9.965,000——
2020-09-03$9.85$10.263,400——
2020-09-02$9.98$10.402,800——
2020-09-01$9.61$10.019,700——
2020-08-31$9.35$9.7410,200——
2020-08-28$10.62$11.061,500——
2020-08-27$10.36$10.791,000——
2020-08-26$10.44$10.873,100——
2020-08-25$10.50$10.940——
2020-08-24$10.50$10.9411,900——
2020-08-21$10.20$10.620——
2020-08-20$10.20$10.625,700——
2020-08-19$10.22$10.65300——
2020-08-18$10.11$10.531,200——
2020-08-17$10.15$10.571,800——
2020-08-14$10.19$10.61700——
2020-08-13$10.21$10.642,500——
2020-08-12$10.36$10.797,900——
2020-08-11$10.48$10.921,600——
2020-08-10$10.82$11.271,100——
2020-08-07$11.24$11.717,800——
2020-08-06$11.00$11.463,500——
2020-08-05$11.04$11.5011,900——
2020-08-04$10.50$10.942,400——
2020-08-03$10.06$10.48100——
2020-07-31$10.06$10.484,200——
2020-07-30$10.09$10.512,700——
2020-07-29$10.18$10.60800——
2020-07-28$10.20$10.621,900——
2020-07-27$10.31$10.74100——
2020-07-24$10.23$10.66400——
2020-07-23$10.10$10.523,900——
2020-07-22$10.29$10.721,300——
2020-07-21$10.15$10.571,600——
2020-07-20$10.24$10.67900——
2020-07-17$10.16$10.58600——
2020-07-16$10.24$10.674,500——
2020-07-15$10.08$10.503,700——
2020-07-14$9.85$10.2612,400——
2020-07-13$10.00$10.42400——
2020-07-10$10.28$10.714,000——
2020-07-09$10.10$10.521,000——
2020-07-08$10.03$10.451,700——
2020-07-07$10.00$10.421,900——
2020-07-06$10.23$10.662,800——
2020-07-02$9.96$10.371,300——
2020-07-01$9.94$10.351,100——
2020-06-30$9.99$10.411,100——
2020-06-29$10.03$10.454,600——
2020-06-26$9.85$10.262,300——
2020-06-25$10.09$10.513,400——
2020-06-24$10.15$10.579,200——
2020-06-23$11.25$11.722,200——
2020-06-22$10.70$11.154,300——
2020-06-19$10.93$11.392,900——
2020-06-18$10.73$11.18500——
2020-06-17$10.66$11.10500——
2020-06-16$10.65$11.091,400——
2020-06-15$10.79$11.24200——
2020-06-12$10.50$10.94100——
2020-06-11$10.50$10.941,300——
2020-06-10$10.86$11.31500——
2020-06-09$10.99$11.450——
2020-06-08$10.99$11.453,400——
2020-06-05$10.91$11.36800——
2020-06-04$11.00$11.462,100——
2020-06-03$10.73$11.18300——
2020-06-02$10.69$11.140——
2020-06-01$10.69$11.14700——
2020-05-29$10.99$11.451,300——
2020-05-28$10.50$10.942,900——
2020-05-27$10.62$11.069,500——
2020-05-26$10.38$10.811,200——
2020-05-22$10.40$10.83200——
2020-05-21$10.28$10.711,900——
2020-05-20$10.45$10.89500——
2020-05-19$10.33$10.760——
2020-05-18$10.33$10.764,800——
2020-05-15$10.16$10.58300——
2020-05-14$10.67$11.110——
2020-05-13$10.67$11.110——
2020-05-12$10.67$11.11800——
2020-05-11$10.06$10.482,800——
2020-05-08$10.42$10.852,400——
2020-05-07$10.15$10.57900——
2020-05-06$10.20$10.62900——
2020-05-05$10.03$10.451,500——
2020-05-04$10.34$10.771,400——
2020-05-01$10.70$11.153,600——
2020-04-30$10.75$11.202,000——
2020-04-29$10.30$10.731,400——
2020-04-28$9.88$10.292,400——
2020-04-27$10.16$10.581,900——
2020-04-24$10.07$10.492,500——
2020-04-23$10.26$10.695,900——
2020-04-22$10.48$10.921,500——
2020-04-21$9.89$10.304,700——
2020-04-20$10.00$10.426,200——
2020-04-17$10.00$10.421,100——
2020-04-16$9.99$10.413,200——
2020-04-15$10.44$10.873,500——
2020-04-14$10.67$11.112,300——
2020-04-13$10.40$10.839,900——
2020-04-09$10.15$10.5711,200——
2020-04-08$9.15$9.536,600——
2020-04-07$9.25$9.649,200——
2020-04-06$8.85$9.224,700——
2020-04-03$8.23$8.57300——
2020-04-02$8.41$8.76300——
2020-04-01$8.76$9.12800——
2020-03-31$8.45$8.805,000——
2020-03-30$8.55$8.916,600——
2020-03-27$9.18$9.5613,000——
2020-03-26$9.03$9.413,100——
2020-03-25$8.24$8.5820,700——
2020-03-24$7.43$7.745,700——
2020-03-23$6.80$7.084,500——
2020-03-20$7.00$7.293,400——
2020-03-19$7.87$8.203,200——
2020-03-18$7.02$7.315,100——
2020-03-17$7.16$7.4610,300——
2020-03-16$8.04$8.3711,300——
2020-03-13$8.65$9.01164,400——
2020-03-12$9.21$9.593,200——
2020-03-11$9.01$9.3913,800——
2020-03-10$9.67$10.074,100——
2020-03-09$9.76$10.174,700——
2020-03-06$10.35$10.785,900——
2020-03-05$10.70$11.153,500——
2020-03-04$10.80$11.254,100——
2020-03-03$10.81$11.264,600——
2020-03-02$10.62$11.064,500——
2020-02-28$11.23$11.703,300——
2020-02-27$11.82$12.316,100——
2020-02-26$11.95$12.451,400——
2020-02-25$11.96$12.4613,000——
2020-02-24$12.06$12.564,500——
2020-02-21$12.41$12.931,400——
2020-02-20$12.38$12.903,600——
2020-02-19$12.34$12.855,500——
2020-02-18$12.23$12.74900——
2020-02-14$12.08$12.582,100——
2020-02-13$12.10$12.604,300——
2020-02-12$12.12$12.62600——
2020-02-11$12.26$12.772,600——
2020-02-10$12.45$12.971,300——
2020-02-07$12.25$12.76800——
2020-02-06$12.40$12.920——
2020-02-05$12.40$12.926,600——
2020-02-04$12.29$12.801,000——
2020-02-03$12.35$12.861,600——
2020-01-31$12.30$12.810——
2020-01-30$12.30$12.811,600——
2020-01-29$12.39$12.914,100——
2020-01-28$12.45$12.9794,600——
2020-01-27$12.28$12.793,900——
2020-01-24$12.39$12.91700——
2020-01-23$12.39$12.911,600——
2020-01-22$12.33$12.844,300——
2020-01-21$12.29$12.807,900——
2020-01-17$12.30$12.811,400——
2020-01-16$12.00$12.506,500——
2020-01-15$12.29$12.8021,300——
2020-01-14$12.21$12.7215,500——
2020-01-13$12.18$12.69146,800——
2020-01-10$11.70$12.194,000——
2020-01-09$11.27$11.741,900——
2020-01-08$11.50$11.98500——
2020-01-07$11.57$12.054,000——
2020-01-06$11.41$11.891,600——
2020-01-03$11.28$11.7514,600——
2020-01-02$11.05$11.5122,900——