Taitron Components Incorporated (TAIT)
OTCMKTS · Delayed Price · Currency is USD
1.670
+0.021 (1.27%)
At close: Feb 6, 2026
Taitron Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.65 | 1.82 | 1.63 | 1.67 | 1.67 | 1.27% | 12,354 |
| Feb 5, 2026 | 1.84 | 1.84 | 1.65 | 1.65 | 1.65 | -10.62% | 52,749 |
| Feb 4, 2026 | 1.82 | 1.86 | 1.80 | 1.85 | 1.85 | 2.50% | 11,575 |
| Feb 3, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | 2.86% | 33,684 |
| Feb 2, 2026 | 1.80 | 1.80 | 1.68 | 1.75 | 1.75 | -1.13% | 13,834 |
| Jan 30, 2026 | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | 2.31% | 38,130 |
| Jan 29, 2026 | 1.71 | 1.74 | 1.70 | 1.73 | 1.73 | 1.76% | 27,412 |
| Jan 28, 2026 | 1.70 | 1.73 | 1.68 | 1.70 | 1.70 | - | 87,417 |
| Jan 27, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 1.80% | 12,245 |
| Jan 26, 2026 | 1.69 | 1.69 | 1.64 | 1.67 | 1.67 | 0.60% | 10,406 |
| Jan 23, 2026 | 1.66 | 1.68 | 1.63 | 1.66 | 1.66 | 0.61% | 14,643 |
| Jan 22, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 3.12% | 10,666 |
| Jan 21, 2026 | 1.56 | 1.62 | 1.56 | 1.60 | 1.60 | 1.91% | 62,917 |
| Jan 20, 2026 | 1.50 | 1.58 | 1.47 | 1.57 | 1.57 | 3.29% | 29,784 |
| Jan 16, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 10,945 |
| Jan 15, 2026 | 1.47 | 1.52 | 1.45 | 1.50 | 1.50 | 2.04% | 16,731 |
| Jan 14, 2026 | 1.45 | 1.48 | 1.42 | 1.47 | 1.47 | 0.68% | 15,825 |
| Jan 13, 2026 | 1.36 | 1.47 | 1.36 | 1.46 | 1.46 | 7.35% | 20,831 |
| Jan 12, 2026 | 1.29 | 1.37 | 1.29 | 1.36 | 1.36 | 6.25% | 42,730 |
| Jan 9, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 2.40% | 9,025 |
| Jan 8, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 1.63% | 17,016 |
| Jan 7, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.40% | 5,875 |
| Jan 6, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | 1.23% | 35,930 |
| Jan 5, 2026 | 1.16 | 1.24 | 1.16 | 1.22 | 1.22 | 1.67% | 6,285 |
| Jan 2, 2026 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | 2.56% | 8,250 |
| Dec 31, 2025 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -0.68% | 16,707 |
| Dec 30, 2025 | 1.21 | 1.23 | 1.16 | 1.18 | 1.18 | -3.44% | 23,018 |
| Dec 29, 2025 | 1.17 | 1.23 | 1.17 | 1.22 | 1.22 | 0.83% | 37,154 |
| Dec 26, 2025 | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | 0.58% | 7,167 |
| Dec 24, 2025 | 1.15 | 1.23 | 1.12 | 1.20 | 1.20 | 0.50% | 20,508 |
| Dec 23, 2025 | 1.18 | 1.20 | 1.13 | 1.20 | 1.20 | 1.44% | 25,456 |
| Dec 22, 2025 | 1.19 | 1.20 | 1.10 | 1.18 | 1.18 | -0.84% | 17,740 |
| Dec 19, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | -0.17% | 3,552 |
| Dec 18, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | -1.49% | 3,071 |
| Dec 17, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 0.83% | 7,919 |
| Dec 16, 2025 | 1.23 | 1.23 | 1.09 | 1.20 | 1.20 | -0.83% | 38,237 |
| Dec 15, 2025 | 1.15 | 1.21 | 1.13 | 1.21 | 1.21 | 4.31% | 27,310 |
| Dec 12, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 0.87% | 9,369 |
| Dec 11, 2025 | 1.10 | 1.16 | 1.09 | 1.15 | 1.15 | -0.43% | 17,133 |
| Dec 10, 2025 | 1.16 | 1.19 | 1.09 | 1.16 | 1.16 | -0.43% | 7,228 |
| Dec 9, 2025 | 1.10 | 1.20 | 1.10 | 1.16 | 1.16 | 2.65% | 16,115 |
| Dec 8, 2025 | 1.07 | 1.14 | 1.07 | 1.13 | 1.13 | 2.73% | 42,427 |
| 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 |