Taylor Devices, Inc. - Price History
Monthly price history for TAYD (Taylor Devices, Inc.)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | $52.49 | $52.49 |
March 2024 | $49.77 | $49.77 |
February 2024 | $35.98 | $35.98 |
January 2024 | $30.80 | $30.80 |
December 2023 | $22.13 | $22.13 |
November 2023 | $23.22 | $23.22 |
October 2023 | $22.08 | $22.08 |
September 2023 | $21.30 | $21.30 |
August 2023 | $22.48 | $22.48 |
July 2023 | $23.80 | $23.80 |
June 2023 | $25.56 | $25.56 |
May 2023 | $18.55 | $18.55 |
April 2023 | $21.75 | $21.75 |
March 2023 | $20.04 | $20.04 |
February 2023 | $16.80 | $16.80 |
January 2023 | $16.28 | $16.28 |
December 2022 | $14.19 | $14.19 |
November 2022 | $13.40 | $13.40 |
October 2022 | $12.58 | $12.58 |
September 2022 | $10.17 | $10.17 |
August 2022 | $10.19 | $10.19 |
July 2022 | $8.58 | $8.58 |
June 2022 | $8.69 | $8.69 |
May 2022 | $9.30 | $9.30 |
April 2022 | $9.06 | $9.06 |
March 2022 | $9.90 | $9.90 |
February 2022 | $10 | $10 |
January 2022 | $10.57 | $10.57 |
December 2021 | $10.92 | $10.92 |
November 2021 | $10.95 | $10.95 |
October 2021 | $11.95 | $11.95 |
September 2021 | $11.26 | $11.26 |
August 2021 | $12.08 | $12.08 |
July 2021 | $12.08 | $12.08 |
June 2021 | $11.84 | $11.84 |
May 2021 | $11.85 | $11.85 |
April 2021 | $12.18 | $12.18 |
March 2021 | $11.34 | $11.34 |
February 2021 | $11.07 | $11.07 |
January 2021 | $10.42 | $10.42 |
December 2020 | $10.47 | $10.47 |
November 2020 | $10.54 | $10.54 |
October 2020 | $9.45 | $9.45 |
September 2020 | $9.50 | $9.50 |
August 2020 | $9.35 | $9.35 |
July 2020 | $10.06 | $10.06 |
June 2020 | $10 | $10 |
May 2020 | $10.99 | $10.99 |
April 2020 | $10.75 | $10.75 |
March 2020 | $8.45 | $8.45 |
February 2020 | $11.23 | $11.23 |
January 2020 | $12.30 | $12.30 |
December 2019 | $10.51 | $10.51 |
November 2019 | $10.68 | $10.68 |
October 2019 | $10.66 | $10.66 |
September 2019 | $10.25 | $10.25 |
August 2019 | $10.82 | $10.82 |
July 2019 | $10.75 | $10.75 |
June 2019 | $10.71 | $10.71 |
May 2019 | $11.08 | $11.08 |
April 2019 | $11.71 | $11.71 |
March 2019 | $12.18 | $12.18 |
February 2019 | $12.76 | $12.76 |
January 2019 | $13.15 | $13.15 |
December 2018 | $12.18 | $12.18 |
November 2018 | $12.25 | $12.25 |
October 2018 | $11.82 | $11.82 |
September 2018 | $11.44 | $11.44 |
August 2018 | $11.73 | $11.73 |
July 2018 | $11.50 | $11.50 |
June 2018 | $10.23 | $10.23 |
May 2018 | $10.26 | $10.26 |
April 2018 | $10.02 | $10.02 |
March 2018 | $10.90 | $10.90 |
February 2018 | $11.02 | $11.02 |
January 2018 | $11.68 | $11.68 |
December 2017 | $13.42 | $13.42 |
November 2017 | $12.55 | $12.55 |
October 2017 | $12.77 | $12.77 |
September 2017 | $12.28 | $12.28 |
August 2017 | $11.75 | $11.75 |
July 2017 | $13.10 | $13.10 |
June 2017 | $13.13 | $13.13 |
May 2017 | $13.26 | $13.26 |
April 2017 | $13.57 | $13.57 |
March 2017 | $13.81 | $13.81 |
February 2017 | $14.48 | $14.48 |
January 2017 | $14.65 | $14.65 |
December 2016 | $15.20 | $15.20 |
November 2016 | $14.80 | $14.80 |
October 2016 | $14.38 | $14.38 |
September 2016 | $19.75 | $19.75 |
August 2016 | $18.74 | $18.74 |
July 2016 | $19.28 | $19.28 |
June 2016 | $17.81 | $17.81 |
May 2016 | $16.70 | $16.70 |
April 2016 | $15.47 | $15.47 |
March 2016 | $14.97 | $14.97 |
February 2016 | $13.50 | $13.50 |
January 2016 | $13.95 | $13.95 |
December 2015 | $16.50 | $16.50 |
November 2015 | $15.75 | $15.75 |
October 2015 | $16.32 | $16.32 |
September 2015 | $12.86 | $12.86 |
August 2015 | $13.33 | $13.33 |
July 2015 | $12.88 | $12.88 |
June 2015 | $12.54 | $12.54 |
May 2015 | $12.87 | $12.87 |
April 2015 | $13 | $13 |
March 2015 | $12.04 | $12.04 |
February 2015 | $11.73 | $11.73 |
January 2015 | $11.12 | $11.12 |
December 2014 | $10.25 | $10.25 |
November 2014 | $9.73 | $9.73 |
October 2014 | $9.79 | $9.79 |
September 2014 | $9.91 | $9.91 |
August 2014 | $8.56 | $8.56 |
July 2014 | $8.84 | $8.84 |
June 2014 | $8.80 | $8.80 |
May 2014 | $8.83 | $8.83 |
April 2014 | $9.10 | $9.10 |
March 2014 | $8.98 | $8.98 |
February 2014 | $8.69 | $8.69 |
January 2014 | $8.15 | $8.15 |
December 2013 | $8.13 | $8.13 |
November 2013 | $8.19 | $8.19 |
October 2013 | $8.25 | $8.25 |
September 2013 | $8.78 | $8.78 |
August 2013 | $8.76 | $8.76 |
July 2013 | $8.41 | $8.41 |
June 2013 | $8.25 | $8.25 |
May 2013 | $8.07 | $8.07 |
April 2013 | $7.97 | $7.97 |
March 2013 | $8.47 | $8.47 |
February 2013 | $8.82 | $8.82 |
January 2013 | $9.54 | $9.54 |
December 2012 | $8.60 | $8.60 |
November 2012 | $8.15 | $8.15 |
October 2012 | $8.63 | $8.63 |
September 2012 | $8.42 | $8.42 |
August 2012 | $8.72 | $8.72 |
July 2012 | $8.45 | $8.45 |
June 2012 | $9 | $9 |
May 2012 | $9.55 | $9.55 |
April 2012 | $11.88 | $11.88 |
March 2012 | $10.19 | $10.19 |
February 2012 | $10.66 | $10.66 |
January 2012 | $9.25 | $9.25 |
December 2011 | $7.72 | $7.72 |
November 2011 | $6.99 | $6.99 |
October 2011 | $8.48 | $8.48 |
September 2011 | $7.30 | $7.30 |
August 2011 | $6.60 | $6.60 |
July 2011 | $5.57 | $5.57 |
June 2011 | $5.64 | $5.64 |
May 2011 | $5.87 | $5.87 |
April 2011 | $5.94 | $5.94 |
March 2011 | $5.73 | $5.73 |
February 2011 | $4.90 | $4.90 |
January 2011 | $4.79 | $4.79 |
December 2010 | $5.01 | $5.01 |
November 2010 | $4.60 | $4.60 |
October 2010 | $4.76 | $4.76 |
September 2010 | $5.04 | $5.04 |
August 2010 | $4.88 | $4.88 |
July 2010 | $5.20 | $5.20 |
June 2010 | $5.26 | $5.26 |
May 2010 | $6.03 | $6.03 |
April 2010 | $6.24 | $6.24 |
March 2010 | $5.75 | $5.75 |
February 2010 | $5.43 | $5.43 |
January 2010 | $4.90 | $4.90 |
December 2009 | $4.61 | $4.61 |
November 2009 | $4.48 | $4.48 |
October 2009 | $4.46 | $4.46 |
September 2009 | $4.26 | $4.26 |
August 2009 | $3.59 | $3.59 |
July 2009 | $3.20 | $3.20 |
June 2009 | $3.03 | $3.03 |
May 2009 | $3.09 | $3.09 |
April 2009 | $2.92 | $2.92 |
March 2009 | $2.59 | $2.59 |
February 2009 | $2.40 | $2.40 |
January 2009 | $2.53 | $2.53 |
December 2008 | $2.73 | $2.73 |
November 2008 | $2.25 | $2.25 |
October 2008 | $3.37 | $3.37 |
September 2008 | $5.80 | $5.80 |
August 2008 | $8.30 | $8.30 |
July 2008 | $6.18 | $6.18 |
June 2008 | $6.39 | $6.39 |
May 2008 | $6.67 | $6.67 |
April 2008 | $5.05 | $5.05 |
March 2008 | $5.19 | $5.19 |
February 2008 | $5 | $5 |
January 2008 | $4.89 | $4.89 |
December 2007 | $7 | $7 |
November 2007 | $6.53 | $6.53 |
October 2007 | $7 | $7 |
September 2007 | $6.30 | $6.30 |
August 2007 | $5.85 | $5.85 |
July 2007 | $6.15 | $6.15 |
June 2007 | $5.72 | $5.72 |
May 2007 | $5.80 | $5.80 |
April 2007 | $5.49 | $5.49 |
March 2007 | $4.95 | $4.95 |
February 2007 | $5.15 | $5.15 |
January 2007 | $5.26 | $5.26 |
December 2006 | $6.11 | $6.11 |
November 2006 | $6.01 | $6.01 |
October 2006 | $5.14 | $5.14 |
September 2006 | $4.90 | $4.90 |
August 2006 | $5.56 | $5.56 |
July 2006 | $6.25 | $6.25 |
June 2006 | $5.87 | $5.87 |
May 2006 | $6.10 | $6.10 |
April 2006 | $5.68 | $5.68 |
March 2006 | $5.72 | $5.72 |
February 2006 | $5.40 | $5.40 |
January 2006 | $5.07 | $5.07 |
December 2005 | $3.91 | $3.91 |
November 2005 | $3.15 | $3.15 |
October 2005 | $3.03 | $3.03 |
September 2005 | $2.99 | $2.99 |
August 2005 | $3.02 | $3.02 |
July 2005 | $3.05 | $3.05 |
June 2005 | $3.01 | $3.01 |
May 2005 | $2.80 | $2.80 |
April 2005 | $2.72 | $2.72 |
March 2005 | $3.57 | $3.57 |
February 2005 | $3.02 | $3.02 |
January 2005 | $4.44 | $4.44 |
December 2004 | $6.87 | $6.87 |
November 2004 | $2.44 | $2.44 |
October 2004 | $2.12 | $2.12 |
September 2004 | $2.65 | $2.65 |
August 2004 | $2.57 | $2.57 |
July 2004 | $2.06 | $2.06 |
June 2004 | $2.28 | $2.28 |
May 2004 | $2.26 | $2.26 |
April 2004 | $2.38 | $2.38 |
March 2004 | $2.32 | $2.32 |
February 2004 | $2.40 | $2.40 |
January 2004 | $2.53 | $2.53 |
December 2003 | $2.60 | $2.60 |
November 2003 | $2.61 | $2.61 |
October 2003 | $2.70 | $2.70 |
September 2003 | $2.52 | $2.52 |
August 2003 | $2.60 | $2.60 |
July 2003 | $2.50 | $2.50 |
June 2003 | $2.53 | $2.53 |
May 2003 | $2.50 | $2.50 |
April 2003 | $2.38 | $2.38 |
March 2003 | $2.58 | $2.58 |
February 2003 | $2.51 | $2.51 |
January 2003 | $2.74 | $2.74 |
December 2002 | $2.35 | $2.35 |
November 2002 | $2.54 | $2.54 |
October 2002 | $2.51 | $2.51 |
September 2002 | $2.15 | $2.15 |
August 2002 | $2.81 | $2.81 |
July 2002 | $3.75 | $3.75 |
June 2002 | $3.90 | $3.90 |
May 2002 | $4.55 | $4.55 |
April 2002 | $5.15 | $5.15 |
March 2002 | $6.10 | $6.10 |
February 2002 | $6.21 | $6.21 |
January 2002 | $5.60 | $5.60 |
December 2001 | $7.50 | $7.50 |
November 2001 | $6.10 | $6.10 |
October 2001 | $6.15 | $6.15 |
September 2001 | $4.17 | $4.17 |
August 2001 | $4.05 | $4.05 |
July 2001 | $3.54 | $3.54 |
June 2001 | $3.42 | $3.42 |
May 2001 | $3.31 | $3.31 |
April 2001 | $3.38 | $3.38 |
March 2001 | $3.12 | $3.12 |
February 2001 | $3.44 | $3.44 |
January 2001 | $3.25 | $3.25 |
December 2000 | $2.94 | $2.94 |
November 2000 | $2.81 | $2.81 |
October 2000 | $3 | $3 |
September 2000 | $2.75 | $2.75 |
August 2000 | $3 | $3 |
July 2000 | $2.88 | $2.88 |
June 2000 | $3.12 | $3.12 |
May 2000 | $2.91 | $2.91 |
April 2000 | $3.38 | $3.38 |
March 2000 | $2.53 | $2.53 |
February 2000 | $2.53 | $2.53 |
January 2000 | $2.69 | $2.69 |
December 1999 | $2.69 | $2.69 |
November 1999 | $2.75 | $2.75 |
October 1999 | $2.59 | $2.59 |
September 1999 | $3.19 | $3.19 |
August 1999 | $2.62 | $2.62 |
July 1999 | $2.62 | $2.62 |
June 1999 | $2.56 | $2.56 |
May 1999 | $2.62 | $2.62 |
April 1999 | $2.62 | $2.62 |
March 1999 | $2 | $2 |
February 1999 | $2.50 | $2.50 |
January 1999 | $2.62 | $2.62 |
December 1998 | $1.81 | $1.81 |
November 1998 | $2.56 | $2.56 |
October 1998 | $2.81 | $2.81 |
September 1998 | $3 | $3 |
August 1998 | $3.19 | $3.19 |
July 1998 | $3.31 | $3.31 |
June 1998 | $3.56 | $3.56 |
May 1998 | $3.88 | $3.88 |
April 1998 | $4.06 | $4.06 |
March 1998 | $4.38 | $4.38 |
February 1998 | $4.44 | $4.44 |
January 1998 | $4.19 | $4.19 |
December 1997 | $4.38 | $4.38 |
November 1997 | $4.50 | $4.50 |
October 1997 | $4.50 | $4.50 |
September 1997 | $4.12 | $4.12 |
August 1997 | $4.62 | $4.62 |
July 1997 | $4.88 | $4.88 |
June 1997 | $5 | $5 |
May 1997 | $5.25 | $5.25 |
April 1997 | $5.12 | $5.12 |
March 1997 | $5 | $5 |
February 1997 | $5.50 | $5.50 |
January 1997 | $6.50 | $6.50 |
December 1996 | $5.25 | $5.25 |
November 1996 | $4.25 | $4.25 |
October 1996 | $4.50 | $4.50 |
September 1996 | $4.50 | $4.50 |
August 1996 | $4.12 | $4.12 |
July 1996 | $4.12 | $4.12 |
June 1996 | $3.75 | $3.75 |
May 1996 | $3.88 | $3.88 |
April 1996 | $3.75 | $3.75 |
March 1996 | $3.75 | $3.75 |
February 1996 | $4 | $4 |
January 1996 | $3.88 | $3.88 |
December 1995 | $4.62 | $4.62 |
November 1995 | $4.81 | $4.81 |
October 1995 | $5.12 | $5.12 |
September 1995 | $5.25 | $5.25 |
August 1995 | $4 | $4 |
July 1995 | $3.75 | $3.75 |
June 1995 | $4 | $4 |
May 1995 | $4.25 | $4.25 |
April 1995 | $3.62 | $3.62 |
March 1995 | $3.50 | $3.50 |
February 1995 | $4.25 | $4.25 |
January 1995 | $4.62 | $4.62 |
December 1994 | $3.25 | $3.25 |
November 1994 | $3.50 | $3.50 |
October 1994 | $4.38 | $4.38 |
September 1994 | $2.75 | $2.75 |
August 1994 | $2.75 | $2.75 |
July 1994 | $2.62 | $2.62 |
June 1994 | $3 | $3 |
May 1994 | $3.25 | $3.25 |
April 1994 | $2.88 | $2.88 |
March 1994 | $3 | $3 |
February 1994 | $3.88 | $3.88 |
January 1994 | $4 | $4 |
December 1993 | $2.62 | $2.62 |
November 1993 | $3 | $3 |
October 1993 | $2.12 | $2.12 |
September 1993 | $1.75 | $1.75 |
August 1993 | $1.88 | $1.88 |
July 1993 | $1.44 | $1.44 |
June 1993 | $1 | $1 |
May 1993 | $1 | $1 |
April 1993 | $1 | $1 |
March 1993 | $0.88 | $0.88 |
February 1993 | $1 | $1 |
January 1993 | $0.88 | $0.88 |
December 1992 | $0.88 | $0.88 |
November 1992 | $1 | $1 |
October 1992 | $0.75 | $0.75 |
September 1992 | $0.94 | $0.94 |
August 1992 | $0.94 | $0.94 |
July 1992 | $1.25 | $1.25 |
June 1992 | $1.19 | $1.19 |
May 1992 | $1.25 | $1.25 |
April 1992 | $1.31 | $1.31 |
March 1992 | $1.25 | $1.25 |
February 1992 | $1.25 | $1.25 |
January 1992 | $1.31 | $1.31 |
December 1991 | $0.78 | $0.78 |
November 1991 | $0.81 | $0.81 |
October 1991 | $0.94 | $0.94 |
September 1991 | $0.84 | $0.84 |
August 1991 | $0.88 | $0.88 |
July 1991 | $0.94 | $0.94 |
June 1991 | $0.94 | $0.94 |
May 1991 | $0.94 | $0.94 |
April 1991 | $0.97 | $0.97 |
March 1991 | $0.97 | $0.97 |
February 1991 | $0.62 | $0.62 |
January 1991 | $0.50 | $0.50 |
December 1990 | $0.62 | $0.62 |
November 1990 | $0.56 | $0.56 |
October 1990 | $0.69 | $0.69 |
September 1990 | $0.81 | $0.81 |
August 1990 | $0.69 | $0.69 |
July 1990 | $0.75 | $0.75 |
June 1990 | $0.69 | $0.69 |
May 1990 | $0.69 | $0.69 |
April 1990 | $0.72 | $0.72 |
March 1990 | $0.66 | $0.66 |
February 1990 | $0.69 | $0.69 |
January 1990 | $0.81 | $0.81 |
December 1989 | $0.62 | $0.62 |
November 1989 | $0.61 | $0.62 |
October 1989 | $0.73 | $0.75 |
September 1989 | $0.48 | $0.50 |
August 1989 | $0.73 | $0.75 |
July 1989 | $0.73 | $0.75 |
June 1989 | $0.70 | $0.72 |
May 1989 | $0.73 | $0.75 |
April 1989 | $0.52 | $0.53 |
March 1989 | $0.46 | $0.47 |
February 1989 | $0.52 | $0.53 |
January 1989 | $0.55 | $0.56 |
December 1988 | $0.64 | $0.66 |
November 1988 | $0.61 | $0.66 |
October 1988 | $0.64 | $0.69 |
September 1988 | $0.61 | $0.66 |
August 1988 | $0.64 | $0.69 |
July 1988 | $0.66 | $0.72 |
June 1988 | $0.72 | $0.78 |
May 1988 | $0.72 | $0.78 |
April 1988 | $0.78 | $0.84 |
March 1988 | $0.75 | $0.81 |
February 1988 | $0.72 | $0.78 |
January 1988 | $0.72 | $0.78 |
December 1987 | $0.93 | $1 |
November 1987 | $0.87 | $0.94 |
October 1987 | $0.75 | $0.81 |
September 1987 | $0.95 | $1.03 |
August 1987 | $0.92 | $1 |
July 1987 | $1.04 | $1.12 |
June 1987 | $0.90 | $0.97 |
May 1987 | $1.13 | $1.22 |
April 1987 | $1.18 | $1.28 |
March 1987 | $1.18 | $1.28 |
February 1987 | $1.24 | $1.34 |
January 1987 | $1.13 | $1.22 |
December 1986 | $1.16 | $1.25 |
November 1986 | $1.36 | $1.47 |
October 1986 | $1.50 | $1.63 |
September 1986 | $1.65 | $1.78 |
August 1986 | $1.60 | $1.81 |
July 1986 | $1.84 | $2.09 |
June 1986 | $1.65 | $1.88 |
May 1986 | $1.35 | $1.53 |
April 1986 | $1.62 | $1.84 |
March 1986 | $1.49 | $1.69 |
February 1986 | $2.01 | $2.28 |
January 1986 | $2.09 | $2.38 |
December 1985 | $1.82 | $2.06 |
November 1985 | $2.42 | $2.75 |
October 1985 | $2.06 | $2.34 |
September 1985 | $1.87 | $2.12 |
August 1985 | $1.79 | $2.03 |
July 1985 | $2.04 | $2.31 |
June 1985 | $2.59 | $2.94 |
May 1985 | $3.14 | $3.56 |
April 1985 | $2.53 | $2.88 |
March 1985 | $2.42 | $2.75 |
February 1985 | $1.93 | $2.19 |
January 1985 | $1.54 | $1.75 |
December 1984 | $1.65 | $1.88 |
November 1984 | $1.65 | $1.88 |
October 1984 | $1.85 | $2.12 |
September 1984 | $1.52 | $1.75 |
August 1984 | $1.63 | $1.88 |
July 1984 | $1.52 | $1.75 |
June 1984 | $1.74 | $2 |
May 1984 | $2.07 | $2.38 |
April 1984 | $1.96 | $2.25 |
March 1984 | $2.50 | $2.88 |
February 1984 | $2.50 | $2.88 |
January 1984 | $3.37 | $3.88 |
December 1983 | $4.24 | $4.88 |
November 1983 | $3.92 | $4.50 |
October 1983 | $3.70 | $4.25 |
September 1983 | $3.63 | $4.38 |
August 1983 | $3.73 | $4.50 |
July 1983 | $4.15 | $5 |
June 1983 | $4.56 | $5.50 |
May 1983 | $4.04 | $4.88 |
April 1983 | $3.94 | $4.75 |
March 1983 | $5.18 | $6.25 |
February 1983 | $5.29 | $6.38 |
January 1983 | $4.46 | $5.38 |
December 1982 | $4.77 | $5.75 |
November 1982 | $3.95 | $5 |
October 1982 | $3.16 | $4 |
September 1982 | $2.76 | $3.50 |
August 1982 | $3.36 | $4.25 |
July 1982 | $3.26 | $4.12 |
June 1982 | $2.47 | $3.12 |
May 1982 | $2.76 | $3.50 |
April 1982 | $2.96 | $3.75 |
March 1982 | $2.17 | $2.75 |
February 1982 | $1.97 | $2.50 |
January 1982 | $2.47 | $3.12 |
December 1981 | $2.96 | $3.75 |
November 1981 | $2.47 | $3.12 |
October 1981 | $2.96 | $3.75 |
September 1981 | $2.57 | $3.25 |
August 1981 | $3.75 | $4.75 |
July 1981 | $4.54 | $5.75 |
June 1981 | $4.74 | $6 |
May 1981 | $4.94 | $6.25 |
April 1981 | $5.73 | $7.25 |
March 1981 | $4.74 | $6 |
February 1981 | $4.15 | $5.25 |
January 1981 | $3.95 | $5 |
December 1980 | $4.54 | $5.75 |
November 1980 | $4.54 | $5.75 |
TAYD
Price: $51.83
52 week price:
Earnings Per Share: 2.13 USD
P/E Ratio: 17.03
Exchange: NCM
Sector: Industrials
Industry: Specialty Industrial Machinery
Volume: 17400
Ebitda: 4.0 millionMarket Capitalization: 157.3 million