Taitron Components Incorporated (TAIT)
NASDAQ: TAIT · Real-Time Price · USD
2.196
+0.001 (0.06%)
Jun 25, 2025, 4:00 PM - Market closed

Taitron Components Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20252.192.252.192.202.200.05%10,785
Jun 24, 20252.182.202.182.202.201.15%1,691
Jun 23, 20252.192.222.152.172.17-2.25%3,957
Jun 20, 20252.162.252.162.222.222.68%9,929
Jun 18, 20252.232.282.162.162.16-0.37%10,566
Jun 17, 20252.162.172.112.172.171.88%63,233
Jun 16, 20252.142.162.112.132.13-0.93%21,389
Jun 13, 20252.162.172.132.152.15-0.46%7,278
Jun 12, 20252.152.172.152.162.16-0.23%12,847
Jun 11, 20252.192.192.152.172.17-0.23%6,377
Jun 10, 20252.162.202.162.172.17-0.69%5,451
Jun 9, 20252.252.252.152.192.19-1.97%11,250
Jun 6, 20252.192.232.172.232.23-0.49%4,529
Jun 5, 20252.192.242.172.242.241.36%2,540
Jun 4, 20252.232.272.182.212.21-0.45%5,835
Jun 3, 20252.222.282.182.222.220.91%20,339
Jun 2, 20252.292.312.202.202.20-0.45%19,634
May 30, 20252.302.382.212.212.21-3.07%5,130
May 29, 20252.282.292.202.282.283.59%4,604
May 28, 20252.182.252.182.202.200.96%7,775
May 27, 20252.202.202.182.182.18-1.36%9,028
May 23, 20252.182.282.182.212.21-1.78%5,245
May 22, 20252.222.252.182.252.250.45%5,004
May 21, 20252.242.282.232.242.24-0.88%7,843
May 20, 20252.172.282.172.262.264.15%14,098
May 19, 20252.192.262.152.172.17-3.98%3,497
May 16, 20252.292.312.252.262.26-0.44%4,913
May 15, 20252.272.302.262.272.220.89%6,282
May 14, 20252.302.352.232.252.20-0.88%6,712
May 13, 20252.252.272.202.272.221.52%23,900
May 12, 20252.182.242.182.242.193.52%18,111
May 9, 20252.152.182.152.162.111.41%4,216
May 8, 20252.122.162.122.132.08-0.47%16,453
May 7, 20252.142.172.012.142.090.47%26,963
May 6, 20252.132.162.132.132.08-0.88%21,503
May 5, 20252.242.252.142.152.10-2.14%28,144
May 2, 20252.252.262.182.202.150.27%13,081
May 1, 20252.192.282.192.192.141.39%14,263
Apr 30, 20252.192.192.162.162.11-1.37%5,375
Apr 29, 20252.292.292.182.192.14-0.05%3,757
Apr 28, 20252.212.272.182.192.140.05%4,391
Apr 25, 20252.242.242.192.192.14-2.23%2,741
Apr 24, 20252.242.302.202.242.190.22%13,308
Apr 23, 20252.222.262.202.242.193.47%11,812
Apr 22, 20252.202.272.162.162.11-3,865
Apr 21, 20252.192.252.162.162.11-1.82%2,027
Apr 17, 20252.282.282.202.202.15-0.90%2,005
Apr 16, 20252.212.242.212.222.170.45%1,804
Apr 15, 20252.272.272.182.212.161.38%8,021
Apr 14, 20252.272.402.172.182.13-0.46%120,440