Taitron Components Incorporated (TAIT)
OTCMKTS · Delayed Price · Currency is USD
2.048
+0.008 (0.38%)
At close: Oct 2, 2026
Taitron Components Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.38% | 475 |
| Oct 1, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 103 |
| Sep 30, 2026 | 2.11 | 2.11 | 2.04 | 2.04 | 2.04 | -3.32% | 4,713 |
| Sep 29, 2026 | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | -1.86% | 644 |
| Sep 28, 2026 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | 0.94% | 2,345 |
| Sep 25, 2026 | 2.10 | 2.13 | 2.10 | 2.13 | 2.13 | 2.31% | 4,235 |
| Sep 23, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.25% | 104 |
| Sep 22, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 1.43% | 139 |
| Sep 21, 2026 | 2.11 | 2.13 | 2.10 | 2.10 | 2.10 | -0.94% | 3,967 |
| Sep 18, 2026 | 2.12 | 2.13 | 2.12 | 2.12 | 2.12 | - | 2,890 |
| Sep 17, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 101 |
| Sep 16, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -0.93% | 2,369 |
| Sep 15, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | 500 |
| Sep 11, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 511 |
| Sep 10, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 2,842 |
| 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 |