Taitron Components Incorporated (TAIT)
OTCMKTS · Delayed Price · Currency is USD
1.680
+0.010 (0.60%)
At close: Jul 30, 2026
Taitron Components Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1.66 | 1.68 | 1.59 | 1.68 | 1.68 | 0.60% | 12,466 |
| Jul 29, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | 1.83% | 3,427 |
| Jul 28, 2026 | 1.71 | 1.71 | 1.64 | 1.64 | 1.64 | -5.20% | 1,659 |
| Jul 27, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | 537 |
| Jul 24, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | 0.94% | 1,170 |
| Jul 23, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -1.51% | 393 |
| Jul 22, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 2.99% | 3,401 |
| Jul 21, 2026 | 1.77 | 1.77 | 1.67 | 1.67 | 1.67 | -3.75% | 915 |
| Jul 20, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 2.28% | 828 |
| Jul 17, 2026 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | 2.19% | 8,933 |
| Jul 16, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 4.40% | 2,357 |
| Jul 15, 2026 | 1.67 | 1.67 | 1.59 | 1.59 | 1.59 | -4.22% | 669 |
| Jul 14, 2026 | 1.64 | 1.69 | 1.64 | 1.66 | 1.66 | - | 3,156 |
| Jul 13, 2026 | 1.58 | 1.66 | 1.58 | 1.66 | 1.66 | 3.11% | 2,352 |
| Jul 9, 2026 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | -1.23% | 2,326 |
| Jul 8, 2026 | 1.56 | 1.64 | 1.51 | 1.63 | 1.63 | -2.98% | 7,326 |
| Jul 7, 2026 | 1.56 | 1.68 | 1.56 | 1.68 | 1.68 | 9.09% | 9,003 |
| Jul 6, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | -8.88% | 3,898 |
| Jul 2, 2026 | 1.57 | 1.69 | 1.56 | 1.69 | 1.69 | - | 5,238 |
| Jul 1, 2026 | 1.56 | 1.69 | 1.55 | 1.69 | 1.69 | 4.32% | 4,657 |
| Jun 30, 2026 | 1.53 | 1.71 | 1.48 | 1.62 | 1.62 | 6.58% | 37,778 |
| Jun 29, 2026 | 1.51 | 1.55 | 1.51 | 1.52 | 1.52 | -7.88% | 1,398 |
| Jun 26, 2026 | 1.55 | 1.69 | 1.52 | 1.65 | 1.65 | 8.55% | 4,732 |
| Jun 25, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 533 |
| Jun 24, 2026 | 1.70 | 1.70 | 1.51 | 1.51 | 1.51 | -3.04% | 1,607 |
| Jun 23, 2026 | 1.66 | 1.66 | 1.56 | 1.56 | 1.56 | -3.27% | 611 |
| Jun 22, 2026 | 1.52 | 1.61 | 1.50 | 1.61 | 1.61 | - | 41,325 |
| Jun 18, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 3.60% | 62,285 |
| Jun 17, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.02% | 41,175 |
| Jun 16, 2026 | 1.57 | 1.61 | 1.57 | 1.57 | 1.57 | -3.09% | 5,341 |
| Jun 15, 2026 | 1.64 | 1.64 | 1.55 | 1.62 | 1.62 | - | 2,202 |
| Jun 12, 2026 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | 3.85% | 2,200 |
| Jun 10, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 8,018 |
| Jun 9, 2026 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -3.73% | 5,315 |
| Jun 8, 2026 | 1.60 | 1.61 | 1.58 | 1.61 | 1.61 | 3.21% | 2,400 |
| Jun 5, 2026 | 1.67 | 1.67 | 1.56 | 1.56 | 1.56 | -5.45% | 7,531 |
| Jun 4, 2026 | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | 3.77% | 1,162 |
| Jun 3, 2026 | 1.57 | 1.60 | 1.56 | 1.59 | 1.59 | 1.92% | 5,778 |
| Jun 2, 2026 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -3.70% | 2,697 |
| Jun 1, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | -1.82% | 366 |
| May 29, 2026 | 1.64 | 1.65 | 1.47 | 1.65 | 1.65 | 3.12% | 19,793 |
| 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 |