Taylor Devices Stock Price History
NASDAQ: TAYDIndustrialsIndustrial Machinery/ComponentsUSD
58.92+0.30 (+0.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TAYD price history at a glance
The price history for Taylor Devices (TAYD) on this page begins on November 3, 1980, when the stock closed at $4.11; it most recently closed at $58.92 on October 5, 2026. The highest price in this record is $90.37, reached on February 16, 2026; the latest close is 34.8% below that peak. Across the 45 complete calendar years in the table, TAYD finished higher in 26 and lower in 19. Its best year was 1993 (+200.0%) and its worst was 1984 (-66.7%).
Over roughly 46 years the share price changed +1332.4%, a 6.0% compound annual price return (excluding dividends). In the last 12 months alone, TAYD has gained 36.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $90.37
- Date of high
- Feb 16, 2026
- Low since 1980
- $0.25
- Date of low
- Sep 11, 1989
- 52-week high
- $90.37
- 52-week low
- $40.50
- Last close
- $58.92
TAYD returns
1 week
+7.19%
1 month
-2.53%
3 months
+4.69%
6 months
+14.85%
Year to date
+0.79%
1 year
+36.11%
3 years
+175.86%
5 years
+401.45%
TAYD price return, excluding dividends.
TAYD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 58.92 | -8.30% |
| 2025 | 64.25 | +82.22% |
| 2024 | 35.26 | +59.33% |
| 2023 | 22.13 | +55.95% |
| 2022 | 14.19 | +29.95% |
| 2021 | 10.92 | +4.30% |
| 2020 | 10.47 | -7.18% |
| 2019 | 11.28 | -4.65% |
| 2018 | 11.83 | -11.85% |
| 2017 | 13.42 | -11.71% |
| 2016 | 15.20 | -7.88% |
| 2015 | 16.50 | +57.14% |
| 2014 | 10.50 | +32.24% |
| 2013 | 7.94 | -6.70% |
| 2012 | 8.51 | +10.23% |
| 2011 | 7.72 | +54.09% |
| 2010 | 5.01 | +8.68% |
| 2009 | 4.61 | +77.99% |
| 2008 | 2.59 | -60.22% |
| 2007 | 6.51 | +6.55% |
| 2006 | 6.11 | +56.27% |
| 2005 | 3.91 | -43.09% |
| 2004 | 6.87 | +139.37% |
| 2003 | 2.87 | +19.09% |
| 2002 | 2.41 | -66.06% |
| 2001 | 7.10 | +141.70% |
| 2000 | 2.94 | +9.30% |
| 1999 | 2.69 | +48.28% |
| 1998 | 1.81 | -58.57% |
| 1997 | 4.38 | -16.67% |
| 1996 | 5.25 | +13.51% |
| 1995 | 4.63 | +42.31% |
| 1994 | 3.25 | +23.81% |
| 1993 | 2.63 | +200.00% |
| 1992 | 0.875 | +27.27% |
| 1991 | 0.6875 | +37.50% |
| 1990 | 0.50 | 0.00% |
| 1989 | 0.50 | -11.11% |
| 1988 | 0.5625 | -37.00% |
| 1987 | 0.8929 | -31.81% |
| 1986 | 1.31 | -27.82% |
| 1985 | 1.81 | +23.08% |
| 1984 | 1.47 | -66.67% |
| 1983 | 4.42 | -10.98% |
| 1982 | 4.97 | +61.00% |
| 1981 | 3.09 | -31.82% |
| 1980* | 4.52 | +10.00% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
TAYD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 60.82 | 60.82 | 58.55 | 58.92 | +0.51% | |
| 58.72 | 59.55 | 58.25 | 58.62 | -0.96% | |
| 59.97 | 60.49 | 58.95 | 59.19 | -1.82% | |
| 58.75 | 60.81 | 58.75 | 60.29 | +2.94% | |
| 55.21 | 59.08 | 55.05 | 58.57 | +6.55% | |
| 52.44 | 55.38 | 48.60 | 54.97 | -10.05% | |
| 61.43 | 61.75 | 59.47 | 61.11 | +0.16% | |
| 63.36 | 63.36 | 61.00 | 61.01 | -3.08% | |
| 65.50 | 65.78 | 62.01 | 62.95 | -3.36% | |
| 63.00 | 65.61 | 62.28 | 65.14 | +3.02% | |
| 63.58 | 65.95 | 63.23 | 63.23 | -0.53% | |
| 63.05 | 64.36 | 62.30 | 63.57 | +1.10% | |
| 61.35 | 63.11 | 60.22 | 62.88 | +1.26% | |
| 61.32 | 62.89 | 60.60 | 62.10 | +2.64% | |
| 60.09 | 60.98 | 59.51 | 60.50 | +0.70% | |
| 60.26 | 60.99 | 59.34 | 60.08 | -0.81% | |
| 60.03 | 61.33 | 58.94 | 60.57 | +1.10% | |
| 59.10 | 60.32 | 59.01 | 59.91 | +0.98% | |
| 59.20 | 60.17 | 58.77 | 59.33 | +0.07% | |
| 59.77 | 61.01 | 59.05 | 59.29 | -1.15% | |
| 59.76 | 61.52 | 59.76 | 59.98 | +1.01% | |
| 60.08 | 61.10 | 58.68 | 59.38 | -1.77% | |
| 61.39 | 61.81 | 60.28 | 60.45 | -1.40% | |
| 62.05 | 62.05 | 60.41 | 61.31 | -1.40% | |
| 59.35 | 62.18 | 59.35 | 62.18 | +2.71% | |
| 59.85 | 60.54 | 59.32 | 60.54 | +2.25% | |
| 59.99 | 60.20 | 58.28 | 59.21 | -1.30% | |
| 60.02 | 60.69 | 58.49 | 59.99 | -0.05% | |
| 60.00 | 61.07 | 59.41 | 60.02 | +0.03% | |
| 61.23 | 61.50 | 60.00 | 60.00 | -1.32% | |
| 60.04 | 61.39 | 59.70 | 60.80 | +1.32% | |
| 60.37 | 61.24 | 59.47 | 60.01 | +0.59% | |
| 58.47 | 59.66 | 58.25 | 59.66 | +2.88% | |
| 58.66 | 59.08 | 56.71 | 57.99 | -0.91% | |
| 56.09 | 61.21 | 56.09 | 58.52 | +4.89% | |
| 57.70 | 58.95 | 55.29 | 55.79 | -3.31% | |
| 56.21 | 58.51 | 55.00 | 57.70 | +3.20% | |
| 54.28 | 57.00 | 50.50 | 55.91 | +1.01% | |
| 55.35 | 55.78 | 53.91 | 55.35 | -0.02% | |
| 53.21 | 55.39 | 53.21 | 55.36 | +4.73% | |
| 52.97 | 54.45 | 52.86 | 52.86 | -1.01% | |
| 53.50 | 53.86 | 52.74 | 53.40 | +0.06% | |
| 52.21 | 54.86 | 52.02 | 53.37 | +3.35% | |
| 54.19 | 55.04 | 51.38 | 51.64 | -4.79% | |
| 53.01 | 54.47 | 53.01 | 54.24 | +2.09% | |
| 53.44 | 53.89 | 52.96 | 53.13 | +0.64% | |
| 54.21 | 54.21 | 52.79 | 52.79 | -1.69% | |
| 53.12 | 53.98 | 52.57 | 53.70 | +2.29% | |
| 51.56 | 55.00 | 51.56 | 52.50 | +2.28% | |
| 51.72 | 52.00 | 50.84 | 51.33 | -1.48% | |
| 55.34 | 55.71 | 51.94 | 52.10 | -4.93% | |
| 54.60 | 56.23 | 54.37 | 54.80 | -1.74% | |
| 55.87 | 56.49 | 54.98 | 55.77 | +0.58% | |
| 54.61 | 56.31 | 54.61 | 55.45 | +2.25% | |
| 53.55 | 54.64 | 53.04 | 54.23 | +1.42% | |
| 54.46 | 55.90 | 52.86 | 53.47 | -3.24% | |
| 56.50 | 58.25 | 54.02 | 55.26 | -2.11% | |
| 54.93 | 58.27 | 54.93 | 56.45 | +2.97% | |
| 55.29 | 56.28 | 54.29 | 54.82 | +0.27% | |
| 56.23 | 57.41 | 54.63 | 54.67 | -4.24% | |
| 55.41 | 57.87 | 55.33 | 57.09 | +2.22% | |
| 56.78 | 57.09 | 55.50 | 55.85 | -0.20% | |
| 56.01 | 57.06 | 55.16 | 55.96 | +0.41% | |
| 55.96 | 56.99 | 55.30 | 55.73 | -0.98% | |
| 54.50 | 56.30 | 54.50 | 56.28 | +3.21% | |
| 54.90 | 56.09 | 54.00 | 54.53 | -0.85% | |
| 57.33 | 57.66 | 55.00 | 55.00 | -3.42% | |
| 56.88 | 58.35 | 54.00 | 56.95 | -0.14% | |
| 58.18 | 58.18 | 57.03 | 57.03 | -0.04% | |
| 58.51 | 59.94 | 56.59 | 57.05 | -1.21% | |
| 58.75 | 59.22 | 57.53 | 57.75 | -1.58% | |
| 57.62 | 59.06 | 57.19 | 58.68 | +2.84% | |
| 61.29 | 61.69 | 55.50 | 57.06 | -8.35% | |
| 58.06 | 62.42 | 58.06 | 62.26 | +6.94% | |
| 57.97 | 59.53 | 57.43 | 58.22 | +1.20% | |
| 58.32 | 58.72 | 57.53 | 57.53 | -2.31% | |
| 58.36 | 59.06 | 57.32 | 58.89 | -0.98% | |
| 55.37 | 62.27 | 55.33 | 59.47 | +7.68% | |
| 53.65 | 55.37 | 53.65 | 55.23 | +3.06% | |
| 53.30 | 53.95 | 52.92 | 53.59 | -0.87% | |
| 53.33 | 54.76 | 53.33 | 54.06 | +1.37% | |
| 55.00 | 55.44 | 53.33 | 53.33 | -1.57% | |
| 55.01 | 56.40 | 53.76 | 54.18 | -0.50% | |
| 55.51 | 55.65 | 53.66 | 54.45 | -0.58% | |
| 55.00 | 55.55 | 54.38 | 54.77 | -0.07% | |
| 55.00 | 55.20 | 54.00 | 54.81 | 0.00% | |
| 53.49 | 55.32 | 53.23 | 54.81 | +3.36% | |
| 53.00 | 54.63 | 52.46 | 53.03 | +0.88% | |
| 53.23 | 54.67 | 52.57 | 52.57 | -0.02% | |
| 53.43 | 53.87 | 52.55 | 52.58 | -1.55% | |
| 53.35 | 54.91 | 53.35 | 53.41 | +0.62% | |
| 52.02 | 53.57 | 52.00 | 53.08 | +4.08% | |
| 53.69 | 53.69 | 50.94 | 51.00 | -5.03% | |
| 53.53 | 54.48 | 53.00 | 53.70 | +1.32% | |
| 53.33 | 53.33 | 52.41 | 53.00 | +1.16% | |
| 52.00 | 54.40 | 51.29 | 52.39 | +1.32% | |
| 50.52 | 51.76 | 50.18 | 51.71 | +3.19% | |
| 50.62 | 51.07 | 49.58 | 50.11 | -1.98% | |
| 50.15 | 51.97 | 49.54 | 51.12 | +1.89% | |
| 49.32 | 50.76 | 48.41 | 50.17 | +1.52% | |
| 51.50 | 51.55 | 48.54 | 49.42 | -4.13% | |
| 49.67 | 51.55 | 49.55 | 51.55 | +2.65% | |
| 50.40 | 51.81 | 50.16 | 50.22 | -0.36% | |
| 50.28 | 50.87 | 49.07 | 50.40 | -0.71% | |
| 51.00 | 51.36 | 50.14 | 50.76 | -0.72% | |
| 52.39 | 52.39 | 50.12 | 51.13 | -1.60% | |
| 52.20 | 52.20 | 50.54 | 51.96 | -0.19% | |
| 51.08 | 52.39 | 50.56 | 52.06 | +1.09% | |
| 55.53 | 55.62 | 51.24 | 51.50 | -6.87% | |
| 53.00 | 55.97 | 53.00 | 55.30 | +4.03% | |
| 52.86 | 54.42 | 52.25 | 53.16 | 0.00% | |
| 56.17 | 56.17 | 52.00 | 53.16 | -4.22% | |
| 55.43 | 55.91 | 54.07 | 55.50 | +1.06% | |
| 57.42 | 59.65 | 52.99 | 54.92 | -2.64% | |
| 57.34 | 58.20 | 55.02 | 56.41 | -1.24% | |
| 58.06 | 58.46 | 56.73 | 57.12 | -1.50% | |
| 58.37 | 59.47 | 56.10 | 57.99 | -0.02% | |
| 58.56 | 59.99 | 58.00 | 58.00 | -0.80% | |
| 59.34 | 59.95 | 57.75 | 58.47 | -0.56% | |
| 56.50 | 59.50 | 56.50 | 58.80 | +3.87% | |
| 56.43 | 57.31 | 55.87 | 56.61 | +0.32% | |
| 55.21 | 57.46 | 54.20 | 56.43 | +4.21% | |
| 54.72 | 55.50 | 53.70 | 54.15 | -1.04% | |
| 51.51 | 55.19 | 51.50 | 54.72 | +8.23% | |
| 52.53 | 53.01 | 49.22 | 50.56 | -3.71% | |
| 51.50 | 53.00 | 51.21 | 52.51 | +2.36% | |
| 52.39 | 53.45 | 51.30 | 51.30 | -2.68% | |
| 52.67 | 54.00 | 49.89 | 52.71 | 0.00% | |
| 49.74 | 53.49 | 49.17 | 52.71 | +5.95% | |
| 50.10 | 51.25 | 48.54 | 49.75 | -1.60% | |
| 53.92 | 54.24 | 49.70 | 50.56 | -12.02% | |
| 56.28 | 57.99 | 55.26 | 57.47 | -0.02% | |
| 57.50 | 59.55 | 55.04 | 57.48 | +0.84% | |
| 66.41 | 66.41 | 56.90 | 57.00 | -20.93% | |
| 75.78 | 75.78 | 72.09 | 72.09 | -3.71% | |
| 75.69 | 76.63 | 74.03 | 74.87 | -0.19% | |
| 78.00 | 79.90 | 74.40 | 75.01 | -6.12% | |
| 78.34 | 80.58 | 77.29 | 79.90 | +2.23% | |
| 73.61 | 79.71 | 72.18 | 78.16 | +5.95% | |
| 70.48 | 74.68 | 70.06 | 73.77 | +5.34% | |
| 72.33 | 72.86 | 68.20 | 70.03 | -3.25% | |
| 69.15 | 72.82 | 68.26 | 72.38 | +4.29% | |
| 72.75 | 75.34 | 69.00 | 69.40 | -5.69% | |
| 75.51 | 79.10 | 73.12 | 73.59 | -2.56% | |
| 74.45 | 77.50 | 74.11 | 75.52 | +1.44% | |
| 75.92 | 78.57 | 73.36 | 74.45 | -2.81% | |
| 79.47 | 79.47 | 73.10 | 76.60 | -5.14% | |
| 83.87 | 84.00 | 79.77 | 80.75 | -2.72% | |
| 83.94 | 86.75 | 81.93 | 83.01 | -0.55% | |
| 80.79 | 83.47 | 77.89 | 83.47 | +1.19% | |
| 85.01 | 85.40 | 81.68 | 82.49 | -4.97% | |
| 88.63 | 88.63 | 84.01 | 86.80 | -2.67% | |
| 89.22 | 89.99 | 87.00 | 89.18 | +1.25% | |
| 87.52 | 88.31 | 82.77 | 88.08 | +0.48% | |
| 87.74 | 89.62 | 86.63 | 87.66 | -0.09% | |
| 83.02 | 88.29 | 83.02 | 87.74 | +4.24% | |
| 85.99 | 85.99 | 78.85 | 84.17 | -0.94% | |
| 88.44 | 88.44 | 82.44 | 84.97 | -3.92% | |
| 88.08 | 89.90 | 86.24 | 88.44 | +1.66% | |
| 90.00 | 90.00 | 84.65 | 87.00 | -3.28% | |
| 84.82 | 90.00 | 84.82 | 89.95 | +6.70% | |
| 87.00 | 87.99 | 83.26 | 84.30 | -3.39% | |
| 86.00 | 90.37 | 86.00 | 87.26 | +3.01% | |
| 79.53 | 85.25 | 77.61 | 84.71 | +8.12% | |
| 78.33 | 80.24 | 75.50 | 78.35 | -0.09% | |
| 81.98 | 81.98 | 77.70 | 78.42 | -4.21% | |
| 83.55 | 83.55 | 76.49 | 81.87 | -2.01% | |
| 83.00 | 85.00 | 81.58 | 83.55 | -0.05% | |
| 81.48 | 86.00 | 81.48 | 83.59 | +4.36% | |
| 78.74 | 81.50 | 78.50 | 80.10 | +1.68% | |
| 78.00 | 82.07 | 77.47 | 78.78 | +0.77% | |
| 80.00 | 80.00 | 76.63 | 78.18 | -1.35% | |
| 75.97 | 80.00 | 75.97 | 79.25 | +6.79% | |
| 73.11 | 77.26 | 73.11 | 74.21 | +2.02% | |
| 72.44 | 73.25 | 70.88 | 72.74 | +0.90% | |
| 71.15 | 72.09 | 69.31 | 72.09 | +0.92% | |
| 72.90 | 73.76 | 71.43 | 71.43 | -1.48% | |
| 71.35 | 73.65 | 71.35 | 72.50 | +1.00% | |
| 72.14 | 73.52 | 71.50 | 71.78 | +0.43% | |
| 71.05 | 72.85 | 70.64 | 71.47 | -0.15% | |
| 72.90 | 73.94 | 71.40 | 71.58 | -1.82% | |
| 73.07 | 74.69 | 71.88 | 72.91 | -0.12% | |
| 74.36 | 74.50 | 71.05 | 73.00 | -1.99% | |
| 72.82 | 75.00 | 72.75 | 74.48 | +2.77% | |
| 74.00 | 74.00 | 72.33 | 72.47 | -1.24% | |
| 72.74 | 74.00 | 71.30 | 73.38 | +1.94% | |
| 69.95 | 73.20 | 69.54 | 71.98 | +4.47% | |
| 67.93 | 69.87 | 66.40 | 68.90 | +1.01% | |
| 68.42 | 68.43 | 67.69 | 68.21 | +0.13% | |
| 67.96 | 68.25 | 66.22 | 68.12 | +1.04% | |
| 64.54 | 67.95 | 64.27 | 67.42 | +4.32% | |
| 67.43 | 67.50 | 63.81 | 64.63 | -4.32% | |
| 65.00 | 68.94 | 64.91 | 67.55 | +5.14% | |
| 59.47 | 64.25 | 59.18 | 64.25 | +9.90% | |
| 62.98 | 62.98 | 56.80 | 58.46 | -7.21% | |
| 61.37 | 63.24 | 60.05 | 63.00 | +2.22% | |
| 60.69 | 61.63 | 60.47 | 61.63 | +0.44% | |
| 62.00 | 62.00 | 58.58 | 61.36 | -0.62% | |
| 61.66 | 61.74 | 61.01 | 61.74 | -0.42% | |
| 59.38 | 62.00 | 59.38 | 62.00 | +4.47% | |
| 58.59 | 59.35 | 57.80 | 59.35 | +4.10% | |
| 59.74 | 59.74 | 57.01 | 57.01 | -3.36% | |
| 59.57 | 59.57 | 57.92 | 58.99 | +2.06% | |
| 58.61 | 58.95 | 55.32 | 57.80 | -1.04% | |
| 57.56 | 58.59 | 56.21 | 58.41 | +1.67% | |
| 55.82 | 57.98 | 55.50 | 57.45 | +5.41% | |
| 50.72 | 56.49 | 50.72 | 54.50 | +6.07% | |
| 50.60 | 51.51 | 50.60 | 51.38 | +2.80% | |
| 49.72 | 51.90 | 48.75 | 49.98 | +0.06% | |
| 47.86 | 52.00 | 47.86 | 49.95 | +2.99% | |
| 47.65 | 49.46 | 47.65 | 48.50 | +2.04% | |
| 48.87 | 48.87 | 47.53 | 47.53 | -1.41% | |
| 48.45 | 49.01 | 48.21 | 48.21 | +0.54% | |
| 48.21 | 49.31 | 47.84 | 47.95 | +0.44% | |
| 47.74 | 47.74 | 47.74 | 47.74 | 0.00% | |
| 49.50 | 49.50 | 47.74 | 47.74 | -4.10% | |
| 48.64 | 50.56 | 48.64 | 49.78 | +1.78% | |
| 49.75 | 49.75 | 48.91 | 48.91 | +0.41% | |
| 49.95 | 49.95 | 48.71 | 48.71 | -2.54% | |
| 49.99 | 49.99 | 49.00 | 49.98 | +2.59% | |
| 48.63 | 50.00 | 48.63 | 48.72 | +0.19% | |
| 48.00 | 48.63 | 47.19 | 48.63 | +1.50% | |
| 47.81 | 49.04 | 47.14 | 47.91 | +3.95% | |
| 47.03 | 47.03 | 46.09 | 46.09 | +2.83% | |
| 44.03 | 44.82 | 43.19 | 44.82 | +3.89% | |
| 44.15 | 44.15 | 43.14 | 43.14 | -4.39% | |
| 44.00 | 45.12 | 44.00 | 45.12 | +3.49% | |
| 48.90 | 50.05 | 43.50 | 43.60 | -12.89% | |
| 48.94 | 50.51 | 48.54 | 50.05 | +2.98% | |
| 46.99 | 48.63 | 46.99 | 48.60 | +4.52% | |
| 46.28 | 47.41 | 45.53 | 46.50 | -2.06% | |
| 46.72 | 47.56 | 46.14 | 47.48 | +3.06% | |
| 46.88 | 47.70 | 46.07 | 46.07 | +1.70% | |
| 43.21 | 45.89 | 43.21 | 45.30 | +0.15% | |
| 45.80 | 45.80 | 44.29 | 45.23 | -1.18% | |
| 45.37 | 45.77 | 44.34 | 45.77 | +2.95% | |
| 43.99 | 44.46 | 43.59 | 44.46 | +1.05% | |
| 43.75 | 44.00 | 43.30 | 44.00 | +0.57% | |
| 44.25 | 44.27 | 43.24 | 43.75 | -1.57% | |
| 45.83 | 45.83 | 44.45 | 44.45 | -1.98% | |
| 43.37 | 45.59 | 43.37 | 45.35 | +6.41% | |
| 40.76 | 42.77 | 40.50 | 42.62 | +2.65% | |
| 41.75 | 42.74 | 41.32 | 41.52 | -1.05% | |
| 42.00 | 42.54 | 41.61 | 41.96 | -0.52% | |
| 42.96 | 42.96 | 41.86 | 42.18 | -0.64% | |
| 41.89 | 42.45 | 40.50 | 42.45 | +2.83% | |
| 42.70 | 42.70 | 41.28 | 41.28 | -4.00% | |
| 43.56 | 43.56 | 42.51 | 43.00 | +0.75% | |
| 42.68 | 43.61 | 42.36 | 42.68 | 0.00% | |
| 43.21 | 43.43 | 42.66 | 42.68 | +0.71% | |
| 43.37 | 43.37 | 42.38 | 42.38 | -2.10% | |
| 42.47 | 43.48 | 42.26 | 43.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TAYD chart for longer ranges.