Taitron Components Incorporated (TAIT)
OTCMKTS · Delayed Price · Currency is USD
1.540
+0.010 (0.65%)
At close: Mar 20, 2026
Taitron Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | 0.65% | 1,302 |
| Mar 19, 2026 | 1.53 | 1.59 | 1.53 | 1.53 | 1.53 | -3.77% | 1,975 |
| Mar 18, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.92% | 1,086 |
| Mar 17, 2026 | 1.53 | 1.70 | 1.53 | 1.53 | 1.53 | - | 14,167 |
| Mar 16, 2026 | 1.60 | 1.61 | 1.52 | 1.53 | 1.53 | - | 1,493 |
| Mar 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.38% | 354 |
| Mar 12, 2026 | 1.60 | 1.65 | 1.60 | 1.60 | 1.60 | 4.58% | 34,361 |
| Mar 11, 2026 | 1.63 | 1.65 | 1.51 | 1.53 | 1.53 | -1.29% | 58,847 |
| Mar 10, 2026 | 1.57 | 1.66 | 1.55 | 1.55 | 1.55 | 5.44% | 44,039 |
| Mar 9, 2026 | 1.49 | 1.70 | 1.46 | 1.47 | 1.47 | -2.65% | 52,998 |
| Mar 6, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 8,878 |
| Mar 5, 2026 | 1.54 | 1.54 | 1.45 | 1.50 | 1.50 | -1.32% | 8,999 |
| Mar 4, 2026 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | 0.66% | 19,158 |
| Mar 3, 2026 | 1.51 | 1.51 | 1.45 | 1.51 | 1.51 | 3.42% | 3,052 |
| Mar 2, 2026 | 1.60 | 1.60 | 1.46 | 1.46 | 1.46 | -8.75% | 17,022 |
| Feb 27, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 3.90% | 1,387 |
| Feb 26, 2026 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | -1.22% | 6,783 |
| Feb 25, 2026 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -3.77% | 2,351 |
| Feb 24, 2026 | 1.58 | 1.62 | 1.57 | 1.62 | 1.62 | - | 3,404 |
| Feb 23, 2026 | 1.61 | 1.63 | 1.56 | 1.62 | 1.62 | -1.22% | 18,515 |
| Feb 20, 2026 | 1.62 | 1.69 | 1.61 | 1.64 | 1.64 | -0.61% | 22,531 |
| Feb 19, 2026 | 1.66 | 1.66 | 1.61 | 1.65 | 1.65 | -2.94% | 3,052 |
| Feb 18, 2026 | 1.74 | 1.74 | 1.62 | 1.70 | 1.70 | 4.94% | 7,100 |
| Feb 17, 2026 | 1.61 | 1.79 | 1.61 | 1.62 | 1.62 | 1.25% | 14,230 |
| Feb 13, 2026 | 1.77 | 1.77 | 1.60 | 1.60 | 1.60 | -1.84% | 2,232 |
| Feb 12, 2026 | 1.68 | 1.68 | 1.50 | 1.63 | 1.60 | -5.23% | 33,909 |
| Feb 11, 2026 | 1.71 | 1.74 | 1.71 | 1.72 | 1.68 | - | 11,362 |
| Feb 10, 2026 | 1.67 | 1.72 | 1.63 | 1.72 | 1.68 | 5.52% | 10,262 |
| Feb 9, 2026 | 1.67 | 1.67 | 1.56 | 1.63 | 1.60 | -2.40% | 20,995 |
| Feb 6, 2026 | 1.65 | 1.82 | 1.63 | 1.67 | 1.63 | 1.27% | 12,354 |
| Feb 5, 2026 | 1.84 | 1.84 | 1.65 | 1.65 | 1.61 | -10.62% | 52,749 |
| Feb 4, 2026 | 1.82 | 1.86 | 1.80 | 1.85 | 1.81 | 2.50% | 11,575 |
| Feb 3, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.76 | 2.86% | 33,684 |
| Feb 2, 2026 | 1.80 | 1.80 | 1.68 | 1.75 | 1.71 | -1.13% | 13,834 |
| Jan 30, 2026 | 1.74 | 1.79 | 1.74 | 1.77 | 1.73 | 2.31% | 38,130 |
| Jan 29, 2026 | 1.71 | 1.74 | 1.70 | 1.73 | 1.69 | 1.76% | 27,412 |
| Jan 28, 2026 | 1.70 | 1.73 | 1.68 | 1.70 | 1.66 | - | 87,417 |
| Jan 27, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.66 | 1.80% | 12,245 |
| Jan 26, 2026 | 1.69 | 1.69 | 1.64 | 1.67 | 1.63 | 0.60% | 10,406 |
| Jan 23, 2026 | 1.66 | 1.68 | 1.63 | 1.66 | 1.62 | 0.61% | 14,643 |
| Jan 22, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.61 | 3.12% | 10,666 |
| Jan 21, 2026 | 1.56 | 1.62 | 1.56 | 1.60 | 1.57 | 1.91% | 62,917 |
| Jan 20, 2026 | 1.50 | 1.58 | 1.47 | 1.57 | 1.54 | 3.29% | 29,784 |
| Jan 16, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.49 | 1.33% | 10,945 |
| Jan 15, 2026 | 1.47 | 1.52 | 1.45 | 1.50 | 1.47 | 2.04% | 16,731 |
| Jan 14, 2026 | 1.45 | 1.48 | 1.42 | 1.47 | 1.44 | 0.68% | 15,825 |
| Jan 13, 2026 | 1.36 | 1.47 | 1.36 | 1.46 | 1.43 | 7.35% | 20,831 |
| Jan 12, 2026 | 1.29 | 1.37 | 1.29 | 1.36 | 1.33 | 6.25% | 42,730 |
| Jan 9, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.25 | 2.40% | 9,025 |
| Jan 8, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.22 | 1.63% | 17,016 |