Taitron Components Incorporated (TAIT)
OTCMKTS · Delayed Price · Currency is USD
2.120
+0.080 (3.92%)
At close: Sep 9, 2026
Taitron Components Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 2.04 | 2.13 | 2.04 | 2.12 | 2.12 | 3.92% | 10,917 |
| Sep 8, 2026 | 2.07 | 2.07 | 2.01 | 2.04 | 2.04 | -0.97% | 5,731 |
| Sep 4, 2026 | 2.09 | 2.10 | 2.06 | 2.06 | 2.06 | -1.44% | 4,604 |
| Sep 3, 2026 | 2.09 | 2.09 | 2.06 | 2.09 | 2.09 | 2.33% | 1,582 |
| Sep 2, 2026 | 2.08 | 2.09 | 2.04 | 2.04 | 2.04 | 0.62% | 4,553 |
| Sep 1, 2026 | 1.94 | 2.12 | 1.94 | 2.03 | 2.03 | 6.51% | 32,855 |
| Aug 31, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.32% | 4,704 |
| Aug 28, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | 0.74% | 13,214 |
| Aug 27, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 1.95% | 374 |
| Aug 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.51% | 265 |
| Aug 25, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.41% | 290 |
| Aug 24, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 1.61% | 999 |
| Aug 21, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | - | 6,798 |
| Aug 20, 2026 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | 0.54% | 875 |
| Aug 19, 2026 | 1.82 | 1.90 | 1.82 | 1.85 | 1.85 | 6.94% | 1,660 |
| Aug 18, 2026 | 1.90 | 1.92 | 1.72 | 1.73 | 1.73 | -9.54% | 5,653 |
| Aug 17, 2026 | 1.92 | 1.94 | 1.86 | 1.91 | 1.91 | 6.25% | 3,668 |
| Aug 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -6.74% | 299 |
| Aug 13, 2026 | 1.80 | 1.97 | 1.80 | 1.97 | 1.93 | -2.48% | 1,938 |
| Aug 12, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 1.98 | 3.06% | 469 |
| Aug 11, 2026 | 2.00 | 2.00 | 1.93 | 1.96 | 1.92 | -1.01% | 5,132 |
| Aug 10, 2026 | 1.99 | 2.03 | 1.98 | 1.98 | 1.94 | -1.98% | 1,462 |
| Aug 7, 2026 | 1.90 | 2.02 | 1.85 | 2.02 | 1.98 | 9.19% | 16,172 |
| Aug 6, 2026 | 1.91 | 1.91 | 1.80 | 1.85 | 1.81 | -3.14% | 1,725 |
| Aug 5, 2026 | 1.89 | 1.92 | 1.88 | 1.91 | 1.87 | 7.91% | 4,343 |
| Aug 4, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.73 | 1.72% | 330 |
| Aug 3, 2026 | 1.88 | 1.88 | 1.74 | 1.74 | 1.70 | -4.92% | 3,516 |
| Jul 31, 2026 | 1.70 | 1.83 | 1.70 | 1.83 | 1.79 | 8.93% | 17,196 |
| Jul 30, 2026 | 1.66 | 1.68 | 1.59 | 1.68 | 1.65 | 0.60% | 12,466 |
| Jul 29, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.64 | 1.83% | 3,427 |
| Jul 28, 2026 | 1.71 | 1.71 | 1.64 | 1.64 | 1.61 | -5.20% | 1,659 |
| Jul 27, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.69 | 1.17% | 537 |
| Jul 24, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.68 | 0.94% | 1,170 |
| Jul 23, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.66 | -1.51% | 393 |
| Jul 22, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.69 | 2.99% | 3,401 |
| Jul 21, 2026 | 1.77 | 1.77 | 1.67 | 1.67 | 1.64 | -3.75% | 915 |
| Jul 20, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.70 | 2.28% | 828 |
| Jul 17, 2026 | 1.70 | 1.70 | 1.66 | 1.70 | 1.66 | 2.19% | 8,933 |
| Jul 16, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.63 | 4.40% | 2,357 |
| Jul 15, 2026 | 1.67 | 1.67 | 1.59 | 1.59 | 1.56 | -4.22% | 669 |
| Jul 14, 2026 | 1.64 | 1.69 | 1.64 | 1.66 | 1.63 | - | 3,156 |
| Jul 13, 2026 | 1.58 | 1.66 | 1.58 | 1.66 | 1.63 | 3.11% | 2,352 |
| Jul 9, 2026 | 1.60 | 1.62 | 1.60 | 1.61 | 1.58 | -1.23% | 2,326 |
| Jul 8, 2026 | 1.56 | 1.64 | 1.51 | 1.63 | 1.60 | -2.98% | 7,326 |
| Jul 7, 2026 | 1.56 | 1.68 | 1.56 | 1.68 | 1.65 | 9.09% | 9,003 |
| Jul 6, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.51 | -8.88% | 3,898 |
| Jul 2, 2026 | 1.57 | 1.69 | 1.56 | 1.69 | 1.66 | - | 5,238 |
| Jul 1, 2026 | 1.56 | 1.69 | 1.55 | 1.69 | 1.66 | 4.32% | 4,657 |
| Jun 30, 2026 | 1.53 | 1.71 | 1.48 | 1.62 | 1.59 | 6.58% | 37,778 |
| Jun 29, 2026 | 1.51 | 1.55 | 1.51 | 1.52 | 1.49 | -7.88% | 1,398 |