NASDAQ, TAYD End of Day and Historical Stock Data [Taylor Devices Inc]

TAYD

Taylor Devices Inc

06/25/2025

LAST: 42.15	CHANGE: 0.58	OPEN: 41.99	HIGH: 43.50	ASK: 11.02	VOLUME: 18,900
LAST: 42.15	CHANGE(%): 1.40	PREV: 41.57	LOW: 41.25	BID: 5.80	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
06/25/25	41.99	43.50	41.25	42.15	18,900
06/24/25	40.68	42.90	40.68	41.57	16,600
06/23/25	37.98	42.54	37.95	42.10	22,200
06/20/25	37.65	38.53	37.56	37.60	19,200
06/19/25	37.19	37.19	37.19	37.19	0
06/18/25	37.18	38.31	36.41	37.19	9,500
06/17/25	37.25	37.65	36.84	37.30	11,900
06/16/25	35.73	37.28	35.73	37.15	12,400
06/13/25	35.88	36.52	35.21	35.47	11,500
06/12/25	35.11	36.71	34.68	36.60	13,800

COMPANY PROFILE

NASDAQ, TAYD - Taylor Devices Inc

The Company was incorporated in the State of New York on July 22, 1955 and is engaged in the design, development, manufacture and marketing of shock absorption, rate control, and energy storage devices for use in various types of machinery, equipment and structures. In addition to manufacturing and selling existing product lines, the Company continues to develop new and advanced technology products. Principal Products The Company manufactures and sells a single group of very similar products that have many different applications for customers. These similar products are included in one of six categories; namely, Seismic Dampers, Fluidicshoks?, Crane and Industrial Buffers, Self-Adjusting Shock Absorbers, Liquid Die Springs, and Vibration Dampers. Management does not track or otherwise account for sales broken down by these categories. The following is a summary of the capabilities and applications for these products. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Capital Goods
Industry:	Industrial Machinery/Components
P/E Ratio:	18.34
PEG Ratio:	N/A
EPS:	0.69
DivYield:	N/A
PtB:	1.29
PtS:	1.63
EBITDA:	3.97M
Shares:	3.45M
Market Cap:	145.61M
52wk range:	29.50 - 64.50

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Nov 09, 1993

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	19,974	61	0.31
DJI	42,982	-107	0.25
SP500	6,092	0	0.00
DAX	23,498	-143	0.61
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	24,475	298	1.23