Taitron Components Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	1.04	1.17	1.01	1.10	1.10	-	192,836
Dec 4, 2025	1.00	1.23	0.97	1.10	1.10	4.76%	196,871
Dec 3, 2025	1.21	1.27	1.03	1.05	1.05	-14.63%	242,228
Dec 2, 2025	1.20	1.23	1.18	1.23	1.23	0.82%	34,562
Dec 1, 2025	1.17	1.22	1.16	1.22	1.22	2.52%	26,037
Nov 28, 2025	1.19	1.25	1.17	1.19	1.19	-	20,808
Nov 26, 2025	1.18	1.21	1.15	1.19	1.19	-1.65%	55,751
Nov 25, 2025	1.18	1.22	1.13	1.21	1.21	1.68%	106,357
Nov 24, 2025	1.19	1.21	1.16	1.19	1.19	-2.46%	106,138
Nov 21, 2025	1.25	1.25	1.16	1.22	1.22	-3.94%	78,526
Nov 20, 2025	1.23	1.34	1.22	1.27	1.27	4.10%	230,834
Nov 19, 2025	1.03	1.23	1.01	1.22	1.22	20.79%	394,322
Nov 18, 2025	1.10	1.14	0.95	1.01	1.01	-11.40%	222,593
Nov 17, 2025	1.35	1.40	1.11	1.14	1.14	-45.71%	935,093
Nov 14, 2025	2.10	2.13	2.08	2.10	2.10	-1.41%	333,092
Nov 13, 2025	2.18	2.19	2.12	2.13	2.10	-1.84%	18,318
Nov 12, 2025	2.24	2.24	2.15	2.17	2.13	-2.69%	20,248
Nov 11, 2025	2.20	2.28	2.17	2.23	2.19	3.24%	25,132
Nov 10, 2025	2.13	2.23	2.12	2.16	2.12	1.41%	17,717
Nov 7, 2025	2.22	2.22	2.12	2.13	2.10	-2.74%	49,724
Nov 6, 2025	2.27	2.30	2.18	2.19	2.15	-3.52%	18,055
Nov 5, 2025	2.25	2.28	2.19	2.27	2.23	4.13%	42,612
Nov 4, 2025	2.21	2.26	2.17	2.18	2.14	-2.68%	32,123
Nov 3, 2025	2.28	2.47	2.16	2.24	2.20	-6.47%	274,106
Oct 31, 2025	2.32	2.40	2.31	2.40	2.36	2.57%	2,970,055
Oct 30, 2025	2.41	2.45	2.27	2.34	2.30	-6.60%	20,776
Oct 29, 2025	2.53	2.53	2.45	2.50	2.46	-1.19%	10,017
Oct 28, 2025	2.55	2.56	2.50	2.53	2.49	-0.86%	12,184
Oct 27, 2025	2.56	2.60	2.55	2.55	2.51	-0.31%	7,440
Oct 24, 2025	2.47	2.72	2.47	2.56	2.52	0.79%	66,773
Oct 23, 2025	2.42	2.56	2.42	2.54	2.50	6.28%	26,744
Oct 22, 2025	2.48	2.50	2.39	2.39	2.35	-4.02%	49,395
Oct 21, 2025	2.48	2.53	2.46	2.49	2.45	1.55%	11,745
Oct 20, 2025	2.41	2.55	2.41	2.45	2.41	1.74%	34,335
Oct 17, 2025	2.52	2.59	2.41	2.41	2.37	-5.12%	40,828
Oct 16, 2025	2.53	2.70	2.53	2.54	2.50	0.40%	33,188
Oct 15, 2025	2.39	2.55	2.39	2.53	2.49	3.27%	32,787
Oct 14, 2025	2.43	2.49	2.43	2.45	2.41	0.41%	9,119
Oct 13, 2025	2.45	2.59	2.39	2.44	2.40	-0.41%	11,510
Oct 10, 2025	2.54	2.58	2.37	2.45	2.41	-3.54%	27,278
Oct 9, 2025	2.62	2.63	2.51	2.54	2.50	-1.17%	18,373
Oct 8, 2025	2.63	2.68	2.50	2.57	2.53	-1.91%	37,800
Oct 7, 2025	2.62	2.70	2.38	2.62	2.58	0.77%	47,514
Oct 6, 2025	2.61	2.65	2.58	2.60	2.56	-0.38%	45,981
Oct 3, 2025	2.54	2.65	2.53	2.61	2.57	1.16%	22,624
Oct 2, 2025	2.50	2.60	2.50	2.58	2.54	1.18%	48,498
Oct 1, 2025	2.46	2.65	2.46	2.55	2.51	2.82%	61,603
Sep 30, 2025	2.48	2.53	2.45	2.48	2.44	-0.40%	10,540
Sep 29, 2025	2.49	2.54	2.42	2.49	2.45	-0.40%	38,902
Sep 26, 2025	2.49	2.57	2.45	2.50	2.46	2.04%	38,325