Taitron Components Incorporated (TAIT)
OTCMKTS · Delayed Price · Currency is USD
1.860
+0.010 (0.54%)
At close: Aug 20, 2026
Taitron Components Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 1.55 | 1.69 | 1.52 | 1.65 | 1.62 | 8.55% | 4,732 |
| Jun 25, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.49 | 0.66% | 533 |
| Jun 24, 2026 | 1.70 | 1.70 | 1.51 | 1.51 | 1.48 | -3.04% | 1,607 |
| Jun 23, 2026 | 1.66 | 1.66 | 1.56 | 1.56 | 1.53 | -3.27% | 611 |
| Jun 22, 2026 | 1.52 | 1.61 | 1.50 | 1.61 | 1.58 | - | 41,325 |
| Jun 18, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.58 | 3.60% | 62,285 |
| Jun 17, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.52 | -1.02% | 41,175 |
| Jun 16, 2026 | 1.57 | 1.61 | 1.57 | 1.57 | 1.54 | -3.09% | 5,341 |
| Jun 15, 2026 | 1.64 | 1.64 | 1.55 | 1.62 | 1.59 | - | 2,202 |
| Jun 12, 2026 | 1.55 | 1.62 | 1.55 | 1.62 | 1.59 | 3.85% | 2,200 |
| Jun 10, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | 0.65% | 8,018 |
| Jun 9, 2026 | 1.61 | 1.61 | 1.55 | 1.55 | 1.52 | -3.73% | 5,315 |
| Jun 8, 2026 | 1.60 | 1.61 | 1.58 | 1.61 | 1.58 | 3.21% | 2,400 |