Skip to main content
Taitron Components Incorporated (TAIT)
NASDAQ: TAIT · Real-Time Price · USD
2.640
+0.035 (1.34%)
Nov 21, 2024, 4:00 PM EST - Market closed

Taitron Components Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.662.662.522.612.61-1.33%58,391
Nov 19, 20242.702.742.632.642.64-4.69%32,669
Nov 18, 20242.772.852.742.772.77-0.54%30,559
Nov 15, 20242.902.902.792.792.79-4.00%4,990
Nov 14, 20242.913.002.882.902.852.22%6,450
Nov 13, 20242.822.882.822.842.79-0.42%7,902
Nov 12, 20242.863.052.812.852.80-0.35%57,240
Nov 11, 20242.842.942.842.862.81-0.69%5,808
Nov 8, 20242.852.942.852.882.831.05%4,769
Nov 7, 20242.892.922.832.852.80-0.63%24,889
Nov 6, 20242.822.922.822.872.820.99%1,999
Nov 5, 20242.832.922.832.842.790.71%1,829
Nov 4, 20242.892.902.822.822.77-10,074
Nov 1, 20242.842.872.802.822.77-5,399
Oct 31, 20242.822.842.802.822.77-0.70%6,098
Oct 30, 20242.902.912.842.842.79-1.73%8,673
Oct 29, 20242.872.912.842.892.841.76%9,623
Oct 28, 20242.832.852.802.842.791.43%8,439
Oct 25, 20242.812.832.772.802.75-0.71%21,939
Oct 24, 20242.822.922.732.822.77-1.30%15,548
Oct 23, 20242.812.872.812.862.81-0.10%5,137
Oct 22, 20242.862.942.842.862.81-0.52%9,854
Oct 21, 20242.882.902.872.882.82-1.20%3,282
Oct 18, 20242.902.942.902.912.861.78%1,578
Oct 17, 20242.872.872.862.862.81-1.07%2,004
Oct 16, 20242.882.912.872.892.840.35%5,195
Oct 15, 20242.882.892.882.882.831.05%1,738
Oct 14, 20242.852.892.852.852.80-2.03%2,747
Oct 11, 20242.882.912.862.912.86-0.38%4,280
Oct 10, 20242.922.922.922.922.87-523
Oct 9, 20242.922.932.832.922.870.86%2,295
Oct 8, 20242.952.952.902.902.840.17%1,218
Oct 7, 20242.902.942.892.892.84-0.69%2,325
Oct 4, 20242.942.942.912.912.86-1.52%1,732
Oct 3, 20242.982.982.932.962.90-0.17%1,395
Oct 2, 20243.003.002.932.962.910.34%11,593
Oct 1, 20242.902.962.902.952.901.37%7,980
Sep 30, 20242.912.932.902.912.86-3,038
Sep 27, 20242.902.912.892.912.860.69%5,251
Sep 26, 20242.862.902.852.892.841.40%8,249
Sep 25, 20242.862.892.852.852.80-2,322
Sep 24, 20242.902.902.852.852.80-1.04%5,589
Sep 23, 20242.872.892.852.882.83-0.69%10,215
Sep 20, 20242.832.902.832.902.851.05%17,250
Sep 19, 20242.862.872.822.872.822.14%11,430
Sep 18, 20242.852.852.812.812.76-1.40%8,466
Sep 17, 20242.822.902.792.852.801.42%5,416
Sep 16, 20242.842.862.772.812.76-0.35%17,895
Sep 13, 20242.822.862.792.822.770.36%9,009
Sep 12, 20242.822.902.812.812.76-1,696
Sep 11, 20242.822.822.762.812.76-0.35%4,867
Sep 10, 20242.812.822.772.822.77-0.35%4,059
Sep 9, 20242.852.852.812.832.78-1.39%3,186
Sep 6, 20242.872.892.852.872.820.17%8,923
Sep 5, 20242.862.872.862.872.81-0.87%5,752
Sep 4, 20242.862.892.862.892.840.14%2,791
Sep 3, 20242.922.922.862.892.84-0.99%6,756
Aug 30, 20242.932.952.902.922.86-0.51%8,873
Aug 29, 20242.922.942.902.932.881.00%6,299
Aug 28, 20242.942.942.852.902.85-0.48%8,907
Aug 27, 20242.832.922.782.922.860.55%20,326
Aug 26, 20242.892.932.832.902.85-1.06%16,047
Aug 23, 20242.892.932.892.932.880.34%7,693
Aug 22, 20242.912.932.882.922.87-13,179
Aug 21, 20242.932.942.912.922.870.34%6,411
Aug 20, 20242.932.942.912.912.86-1.02%1,087
Aug 19, 20242.922.942.902.942.891.20%8,934
Aug 16, 20242.812.932.812.912.85-0.17%8,230
Aug 15, 20242.852.912.842.912.812.46%12,845
Aug 14, 20242.812.852.812.842.740.71%6,840
Aug 13, 20242.822.832.812.822.72-0.21%2,364
Aug 12, 20242.852.852.782.832.731.29%11,578
Aug 9, 20242.892.892.792.792.69-1.59%9,802
Aug 8, 20242.842.872.832.842.742.35%7,365
Aug 7, 20242.892.892.772.772.68-0.72%11,161
Aug 6, 20242.832.832.752.792.691.05%8,370
Aug 5, 20242.802.842.752.762.67-3.90%46,498
Aug 2, 20242.902.902.822.872.77-1.27%27,910
Aug 1, 20242.952.982.862.912.81-0.72%9,926
Jul 31, 20242.922.952.902.932.830.72%4,739
Jul 30, 20242.942.942.872.912.811.39%16,227
Jul 29, 20242.912.912.872.872.770.70%12,181
Jul 26, 20242.852.912.852.852.751.79%10,563
Jul 25, 20242.882.892.782.802.70-3.78%57,730
Jul 24, 20242.942.952.882.912.81-0.99%11,238
Jul 23, 20242.942.952.922.942.840.31%4,389
Jul 22, 20242.962.962.932.932.830.69%5,737
Jul 19, 20243.003.002.912.912.81-2.02%3,412
Jul 18, 20242.983.002.942.972.871.02%11,979
Jul 17, 20242.932.972.932.942.84-0.03%5,480
Jul 16, 20242.852.972.802.942.843.19%10,447
Jul 15, 20242.912.952.852.852.75-2.06%6,328
Jul 12, 20242.882.952.812.912.811.39%13,056
Jul 11, 20242.852.902.842.872.771.06%13,595
Jul 10, 20242.742.862.742.842.743.84%14,927
Jul 9, 20242.682.752.682.742.641.15%17,062
Jul 8, 20242.692.742.692.702.61-0.22%3,207
Jul 5, 20242.662.722.662.712.620.93%6,653
Jul 3, 20242.662.712.642.692.59-0.19%9,304
Jul 2, 20242.742.742.682.692.60-1.47%6,248