Taitron Components Incorporated (TAIT)
OTCMKTS · Delayed Price · Currency is USD
1.650
+0.050 (3.12%)
At close: May 29, 2026
Taitron Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 1,051 |
| May 27, 2026 | 1.65 | 1.65 | 1.55 | 1.62 | 1.62 | 3.18% | 16,836 |
| May 26, 2026 | 1.55 | 1.66 | 1.55 | 1.57 | 1.57 | 1.29% | 14,607 |
| May 22, 2026 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -0.64% | 8,926 |
| May 21, 2026 | 1.55 | 1.59 | 1.55 | 1.56 | 1.56 | 3.31% | 3,872 |
| May 20, 2026 | 1.54 | 1.60 | 1.47 | 1.51 | 1.51 | -2.58% | 8,874 |
| May 19, 2026 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | 0.65% | 2,549 |
| May 18, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | 0.65% | 1,445 |
| May 15, 2026 | 1.60 | 1.66 | 1.53 | 1.53 | 1.53 | -2.24% | 27,130 |
| May 13, 2026 | 1.53 | 1.60 | 1.52 | 1.60 | 1.57 | - | 15,910 |
| May 12, 2026 | 1.64 | 1.65 | 1.56 | 1.60 | 1.57 | 3.90% | 10,190 |
| May 11, 2026 | 1.52 | 1.63 | 1.52 | 1.54 | 1.51 | -1.16% | 7,726 |
| May 8, 2026 | 1.55 | 1.60 | 1.53 | 1.56 | 1.52 | -3.83% | 29,851 |
| May 7, 2026 | 1.60 | 1.65 | 1.55 | 1.62 | 1.58 | 4.52% | 2,274 |
| May 6, 2026 | 1.59 | 1.59 | 1.52 | 1.55 | 1.52 | 1.97% | 1,142 |
| May 5, 2026 | 1.55 | 1.64 | 1.51 | 1.52 | 1.49 | 0.66% | 6,121 |
| May 4, 2026 | 1.55 | 1.61 | 1.50 | 1.51 | 1.48 | -5.62% | 8,207 |
| May 1, 2026 | 1.63 | 1.65 | 1.60 | 1.60 | 1.57 | - | 4,344 |
| Apr 30, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.57 | - | 6,854 |
| Apr 28, 2026 | 1.60 | 1.63 | 1.60 | 1.60 | 1.57 | - | 7,277 |
| Apr 27, 2026 | 1.62 | 1.65 | 1.60 | 1.60 | 1.57 | -0.62% | 523 |
| Apr 24, 2026 | 1.64 | 1.67 | 1.61 | 1.61 | 1.57 | -1.73% | 3,398 |
| Apr 23, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.60 | 2.39% | 26,021 |
| Apr 22, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.57 | -2.44% | 10,734 |
| Apr 21, 2026 | 1.59 | 1.64 | 1.55 | 1.64 | 1.60 | 3.14% | 24,602 |
| Apr 20, 2026 | 1.64 | 1.64 | 1.59 | 1.59 | 1.56 | - | 15,021 |
| Apr 17, 2026 | 1.55 | 1.67 | 1.55 | 1.59 | 1.56 | 2.58% | 9,951 |
| Apr 16, 2026 | 1.57 | 1.57 | 1.53 | 1.55 | 1.52 | 0.77% | 33,742 |
| Apr 15, 2026 | 1.51 | 1.55 | 1.50 | 1.54 | 1.50 | 1.20% | 11,875 |
| Apr 14, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.49 | 1.33% | 9,467 |
| Apr 13, 2026 | 1.48 | 1.52 | 1.47 | 1.50 | 1.47 | - | 33,483 |
| Apr 10, 2026 | 1.49 | 1.52 | 1.49 | 1.50 | 1.47 | -1.96% | 17,112 |
| Apr 9, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.50 | - | 31,371 |
| Apr 8, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.50 | 2.00% | 23,295 |
| Apr 7, 2026 | 1.52 | 1.54 | 1.50 | 1.50 | 1.47 | - | 24,403 |
| Apr 6, 2026 | 1.45 | 1.50 | 1.44 | 1.50 | 1.47 | -0.79% | 9,316 |
| Apr 2, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.48 | 0.80% | 24,734 |
| Apr 1, 2026 | 1.52 | 1.58 | 1.44 | 1.50 | 1.47 | -1.32% | 34,055 |
| Mar 31, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.49 | - | 190 |
| Mar 30, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.49 | -3.80% | 3,774 |
| Mar 27, 2026 | 1.57 | 1.58 | 1.52 | 1.58 | 1.55 | 1.94% | 1,670 |
| Mar 26, 2026 | 1.62 | 1.62 | 1.55 | 1.55 | 1.52 | -3.73% | 959 |
| Mar 25, 2026 | 1.57 | 1.64 | 1.56 | 1.61 | 1.57 | 3.60% | 6,397 |
| Mar 24, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.52 | -1.02% | 433 |
| Mar 23, 2026 | 1.53 | 1.59 | 1.52 | 1.57 | 1.54 | 1.95% | 4,719 |
| Mar 20, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.51 | 0.65% | 1,302 |
| Mar 19, 2026 | 1.53 | 1.59 | 1.53 | 1.53 | 1.50 | -3.77% | 1,975 |
| Mar 18, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.56 | 3.92% | 1,086 |
| Mar 17, 2026 | 1.53 | 1.70 | 1.53 | 1.53 | 1.50 | - | 14,167 |
| Mar 16, 2026 | 1.60 | 1.61 | 1.52 | 1.53 | 1.50 | - | 1,493 |