Nasdaq · TAYD · stock
Taylor Devices, INC. (TAYD) stock price history
Every Nasdaq trading session of Taylor Devices, INC. from Nov 5, 1980 to Sep 28, 2026: 11,566 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TAYD adjusted close, 1980 to 2026
- $89.95
- All time high, 2026
- $90.37
- 52 week high, $40.50 low
- 11,566
- Daily sessions since 1980
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1980 to 2026 series and minute bars.
TAYD key facts
- Taylor Devices, INC. (TAYD) closed at $65.14 on Sep 28, 2026 on Nasdaq.
- TAYD's all time high close is $89.95, set on Feb 20, 2026; its all time low close is $0.2400 on Sep 14, 1989.
- TAYD's 52 week range is $40.50 to $90.37.
- TAYD returned +31.2% over the year to Sep 28, 2026 and +480.1% over five years.
- Over ten years TAYD returned +247%, +13.3% a year compounded.
- TAYD's deepest drawdown was -96.3% from Nov 19, 1980 to Sep 14, 1989.
- DataCedar holds 11,566 daily sessions of TAYD history from Nov 5, 1980 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TAYD price chart, 1980 to 2026
TAYD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.6% |
| 3 months | +4.6% |
| 6 months | -13.0% |
| Year to date | +3.4% |
| 1 year | +31.2% |
| 3 years | +203.1% |
| 5 years | +480.1% |
| 10 years | +247.0% |
| Since Nov 5, 1980 | +1,962% |
| Compound annual growth, 45.9 years | +6.8% |
TAYD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $89.95 on Feb 20, 2026
- All time low close
- $0.2400 on Sep 14, 1989
- 52 week high
- $90.37 on Feb 18, 2026
- 52 week low
- $40.50 on Oct 17, 2025
- Deepest drawdown
- -96.3% from Nov 19, 1980 to Sep 14, 1989, recovered Feb 7, 1994
- Best single session
- +172.2% on Dec 27, 2004
- Worst single session
- -60.0% on Sep 14, 1989
- Volatility, 1 year annualised
- 55.4%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1980
- 20.6×
- Best calendar year
- 1993, +200%
- Worst calendar year
- 2002, -69%
TAYD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1980 starts on Nov 5, 1980; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $59.47 | $90.37 | $48.41 | $65.14 | +11.4% | 8.1M | 185 |
| 2025 | $41.45 | $63.24 | $29.50 | $58.46 | +40.5% | 4.4M | 250 |
| 2024 | $22.66 | $64.50 | $21.99 | $41.62 | +88.1% | 6.1M | 252 |
| 2023 | $14.22 | $26.40 | $13.28 | $22.13 | +56.0% | 2.7M | 250 |
| 2022 | $10.32 | $14.35 | $8.13 | $14.19 | +29.9% | 1.2M | 251 |
| 2021 | $10.74 | $12.43 | $9.84 | $10.92 | +4.3% | 1.2M | 252 |
| 2020 | $10.81 | $13.39 | $6.61 | $10.47 | -0.4% | 1.4M | 253 |
| 2019 | $12.00 | $13.29 | $10.10 | $10.51 | -13.7% | 567.8K | 252 |
| 2018 | $13.34 | $15.14 | $9.70 | $12.18 | -9.2% | 1.2M | 251 |
| 2017 | $15.35 | $15.35 | $10.62 | $13.42 | -11.7% | 951K | 251 |
| 2016 | $15.80 | $20.45 | $12.72 | $15.20 | -7.9% | 1.9M | 252 |
| 2015 | $10.43 | $17.44 | $10.43 | $16.50 | +61.0% | 1.2M | 252 |
| 2014 | $7.91 | $11.00 | $7.60 | $10.25 | +26.1% | 907.8K | 252 |
| 2013 | $8.70 | $9.73 | $7.58 | $8.13 | -5.5% | 1.2M | 252 |
| 2012 | $7.88 | $12.18 | $7.24 | $8.60 | +11.4% | 1.9M | 250 |
| 2011 | $5.02 | $9.00 | $4.69 | $7.72 | +54.1% | 3.5M | 252 |
| 2010 | $4.65 | $6.85 | $4.45 | $5.01 | +8.7% | 1.6M | 252 |
| 2009 | $2.64 | $5.50 | $2.15 | $4.61 | +68.9% | 1.1M | 252 |
| 2008 | $7.06 | $8.35 | $2.11 | $2.73 | -61.0% | 4.7M | 253 |
| 2007 | $6.10 | $9.25 | $4.78 | $7.00 | +14.6% | 3M | 251 |
| 2006 | $3.90 | $8.25 | $3.53 | $6.11 | +56.3% | 18M | 251 |
| 2005 | $6.78 | $6.87 | $2.56 | $3.91 | -43.1% | 36.8M | 252 |
| 2004 | $2.61 | $9.19 | $2.02 | $6.87 | +164.2% | 58.1M | 252 |
| 2003 | $2.35 | $3.19 | $2.05 | $2.60 | +10.6% | 715.3K | 252 |
| 2002 | $7.42 | $7.59 | $2.00 | $2.35 | -68.7% | 1.4M | 252 |
| 2001 | $2.94 | $8.80 | $2.38 | $7.50 | +155.3% | 1.3M | 248 |
| 2000 | $2.70 | $3.38 | $2.25 | $2.94 | +9.3% | 1.1M | 252 |
| 1999 | $1.81 | $3.50 | $1.63 | $2.69 | +48.3% | 1M | 252 |
| 1998 | $4.38 | $4.88 | $1.69 | $1.81 | -58.6% | 769.2K | 252 |
| 1997 | $5.38 | $7.13 | $3.88 | $4.38 | -16.7% | 1.4M | 253 |
| 1996 | $4.63 | $5.38 | $3.25 | $5.25 | +13.5% | 1.3M | 254 |
| 1995 | $3.25 | $5.88 | $3.25 | $4.63 | +42.3% | 1.5M | 252 |
| 1994 | $2.63 | $6.88 | $2.25 | $3.25 | +23.8% | 2.4M | 252 |
| 1993 | $0.8750 | $3.25 | $0.7500 | $2.63 | +200.0% | 1M | 253 |
| 1992 | $0.6875 | $2.00 | $0.6875 | $0.8750 | +27.3% | 463.6K | 254 |
| 1991 | $0.5000 | $1.38 | $0.3750 | $0.6875 | +37.5% | 359.5K | 253 |
| 1990 | $0.5000 | $1.00 | $0.5000 | $0.5000 | 0.0% | 96.9K | 253 |
| 1989 | $0.5400 | $0.9000 | $0.2400 | $0.5000 | -7.4% | 204.2K | 252 |
| 1988 | $0.8571 | $0.9143 | $0.5143 | $0.5400 | -37.0% | 190.7K | 253 |
| 1987 | $1.26 | $1.49 | $0.6286 | $0.8571 | -16.7% | 292K | 253 |
| 1986 | $1.74 | $2.18 | $1.03 | $1.03 | -40.9% | 305K | 253 |
| 1985 | $1.52 | $3.37 | $1.20 | $1.74 | +14.3% | 434.6K | 252 |
| 1984 | $4.24 | $4.35 | $1.31 | $1.52 | -64.1% | 384K | 253 |
| 1983 | $4.77 | $5.70 | $3.11 | $4.24 | -11.0% | 665.9K | 253 |
| 1982 | $2.96 | $5.43 | $1.97 | $4.77 | +61.0% | 545.5K | 253 |
| 1981 | $4.54 | $6.71 | $1.78 | $2.96 | -34.8% | 679.5K | 253 |
| 1980 | $3.16 | $6.52 | $3.16 | $4.54 | n/a | 277.4K | 39 |
TAYD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $65.14 | +8.5% |
| August 2026 | $60.02 | +16.9% |
| July 2026 | $51.33 | -12.5% |
| June 2026 | $58.68 | +15.1% |
| May 2026 | $51.00 | -8.1% |
| April 2026 | $55.50 | -2.6% |
| March 2026 | $57.00 | -35.0% |
| February 2026 | $87.74 | +20.6% |
| January 2026 | $72.74 | +24.4% |
| December 2025 | $58.46 | +17.4% |
| November 2025 | $49.78 | +8.8% |
| October 2025 | $45.77 | -6.7% |
About the TAYD data
Daily bars. 11,566 sessions from Nov 5, 1980 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 5, 1980, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TAYD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- TAXE Intermediate Municipal Income ETF
- TAXI Northern Trust Intermediate Tax-Exempt Bond ETF
- TAXS Northern Trust Short-Term Tax-Exempt Bond ETF
- TAXT Northern Trust Tax-Exempt Bond ETF
- TBBK Bancorp, Inc.
- TBCH Turtle Beach Corp
- TBCVU Thunder Bridge Capital Partners V, Ltd.
- TBIL F/m US Treasury 3 Month Bill Fund
Common questions
TAYD share price history
