Taitron Components Incorporated (TAIT)
NASDAQ: TAIT · Real-Time Price · USD
2.770
-0.740 (-21.08%)
At close: Sep 9, 2025, 4:00 PM
2.690
-0.080 (-2.89%)
After-hours: Sep 9, 2025, 7:59 PM EDT
Taitron Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.95 | 3.10 | 2.53 | 2.77 | 2.77 | -21.08% | 1,284,662 |
| Sep 8, 2025 | 2.13 | 5.10 | 2.13 | 3.51 | 3.51 | 64.40% | 21,196,051 |
| Sep 5, 2025 | 2.15 | 2.15 | 2.12 | 2.14 | 2.14 | 0.95% | 12,662 |
| Sep 4, 2025 | 2.15 | 2.17 | 2.10 | 2.12 | 2.12 | 0.71% | 18,458 |
| Sep 3, 2025 | 2.11 | 2.14 | 2.09 | 2.10 | 2.10 | -0.47% | 30,204 |
| Sep 2, 2025 | 2.07 | 2.13 | 2.07 | 2.11 | 2.11 | -0.47% | 9,388 |
| Aug 29, 2025 | 2.12 | 2.15 | 2.10 | 2.12 | 2.12 | - | 14,924 |
| Aug 28, 2025 | 2.09 | 2.13 | 2.06 | 2.12 | 2.12 | 2.42% | 45,961 |
| Aug 27, 2025 | 2.07 | 2.08 | 2.07 | 2.07 | 2.07 | 0.49% | 4,022 |
| Aug 26, 2025 | 2.06 | 2.07 | 2.06 | 2.06 | 2.06 | -0.48% | 6,899 |
| Aug 25, 2025 | 2.07 | 2.08 | 2.06 | 2.07 | 2.07 | -0.48% | 3,702 |
| Aug 22, 2025 | 2.05 | 2.09 | 2.05 | 2.08 | 2.08 | 0.48% | 5,284 |
| Aug 21, 2025 | 2.05 | 2.08 | 2.05 | 2.07 | 2.07 | -0.48% | 5,222 |
| Aug 20, 2025 | 2.08 | 2.08 | 2.01 | 2.08 | 2.08 | -0.43% | 16,729 |
| Aug 19, 2025 | 2.07 | 2.09 | 2.07 | 2.09 | 2.09 | 1.41% | 14,154 |
| Aug 18, 2025 | 2.11 | 2.11 | 2.06 | 2.06 | 2.06 | -0.96% | 31,183 |
| Aug 15, 2025 | 2.06 | 2.11 | 2.06 | 2.08 | 2.08 | -1.89% | 14,397 |
| Aug 14, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.09 | -0.42% | 721 |
| Aug 13, 2025 | 2.12 | 2.14 | 2.12 | 2.13 | 2.09 | -0.05% | 4,873 |
| Aug 12, 2025 | 2.10 | 2.15 | 2.10 | 2.13 | 2.10 | -0.47% | 4,774 |
| Aug 11, 2025 | 2.10 | 2.16 | 2.10 | 2.14 | 2.11 | 1.42% | 4,283 |
| Aug 8, 2025 | 2.11 | 2.18 | 2.11 | 2.11 | 2.08 | -0.94% | 7,455 |
| Aug 7, 2025 | 2.12 | 2.15 | 2.10 | 2.13 | 2.10 | 0.47% | 4,211 |
| Aug 6, 2025 | 2.15 | 2.15 | 2.12 | 2.12 | 2.09 | -1.40% | 2,555 |
| Aug 5, 2025 | 2.10 | 2.18 | 2.10 | 2.15 | 2.11 | 2.28% | 12,951 |
| Aug 4, 2025 | 2.10 | 2.14 | 2.10 | 2.10 | 2.07 | -1.08% | 4,063 |
| Aug 1, 2025 | 2.18 | 2.19 | 2.12 | 2.13 | 2.09 | -0.70% | 11,707 |
| Jul 31, 2025 | 2.15 | 2.19 | 2.13 | 2.14 | 2.11 | -1.38% | 17,509 |
| Jul 30, 2025 | 2.19 | 2.20 | 2.11 | 2.17 | 2.13 | -1.36% | 7,292 |
| Jul 29, 2025 | 2.17 | 2.20 | 2.17 | 2.20 | 2.16 | -0.95% | 2,783 |
| Jul 28, 2025 | 2.24 | 2.24 | 2.19 | 2.22 | 2.19 | -0.22% | 2,515 |
| Jul 25, 2025 | 2.19 | 2.23 | 2.19 | 2.23 | 2.19 | 0.72% | 4,825 |
| Jul 24, 2025 | 2.20 | 2.21 | 2.19 | 2.21 | 2.17 | -0.63% | 2,816 |
| Jul 23, 2025 | 2.24 | 2.24 | 2.20 | 2.22 | 2.19 | -0.71% | 1,832 |
| Jul 22, 2025 | 2.20 | 2.24 | 2.19 | 2.24 | 2.20 | 0.90% | 5,697 |
| Jul 21, 2025 | 2.25 | 2.27 | 2.22 | 2.22 | 2.18 | 0.45% | 8,078 |
| Jul 18, 2025 | 2.21 | 2.22 | 2.21 | 2.21 | 2.17 | 0.45% | 2,723 |
| Jul 17, 2025 | 2.23 | 2.25 | 2.20 | 2.20 | 2.16 | -0.45% | 4,712 |
| Jul 16, 2025 | 2.27 | 2.30 | 2.21 | 2.21 | 2.17 | -1.34% | 14,606 |
| Jul 15, 2025 | 2.26 | 2.26 | 2.20 | 2.24 | 2.20 | 0.18% | 6,755 |
| Jul 14, 2025 | 2.27 | 2.29 | 2.22 | 2.24 | 2.20 | -0.62% | 1,891 |
| Jul 11, 2025 | 2.23 | 2.25 | 2.22 | 2.25 | 2.21 | 1.35% | 3,083 |
| Jul 10, 2025 | 2.27 | 2.29 | 2.22 | 2.22 | 2.18 | -1.33% | 2,457 |
| Jul 9, 2025 | 2.22 | 2.30 | 2.22 | 2.25 | 2.21 | 0.45% | 24,053 |
| Jul 8, 2025 | 2.22 | 2.24 | 2.22 | 2.24 | 2.20 | -0.88% | 6,638 |
| Jul 7, 2025 | 2.22 | 2.31 | 2.22 | 2.26 | 2.22 | -0.44% | 6,216 |
| Jul 3, 2025 | 2.30 | 2.30 | 2.26 | 2.27 | 2.23 | -1.73% | 6,554 |
| Jul 2, 2025 | 2.22 | 2.32 | 2.22 | 2.31 | 2.27 | 3.12% | 23,648 |
| Jul 1, 2025 | 2.20 | 2.27 | 2.19 | 2.24 | 2.20 | - | 10,158 |
| Jun 30, 2025 | 2.19 | 2.26 | 2.18 | 2.24 | 2.20 | 3.08% | 10,670 |