Taitron Components Incorporated (TAIT)
OTCMKTS · Delayed Price · Currency is USD
1.178
-0.042 (-3.48%)
At close: Dec 30, 2025
Taitron Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |