Taitron Components Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	2.32	2.40	2.31	2.40	2.40	2.57%	2,970,055
Oct 30, 2025	2.41	2.45	2.27	2.34	2.34	-6.60%	20,776
Oct 29, 2025	2.53	2.53	2.45	2.50	2.50	-1.19%	10,017
Oct 28, 2025	2.55	2.56	2.50	2.53	2.53	-0.86%	12,184
Oct 27, 2025	2.56	2.60	2.55	2.55	2.55	-0.31%	7,440
Oct 24, 2025	2.47	2.72	2.47	2.56	2.56	0.79%	66,773
Oct 23, 2025	2.42	2.56	2.42	2.54	2.54	6.28%	26,744
Oct 22, 2025	2.48	2.50	2.39	2.39	2.39	-4.02%	49,395
Oct 21, 2025	2.48	2.53	2.46	2.49	2.49	1.55%	11,745
Oct 20, 2025	2.41	2.55	2.41	2.45	2.45	1.74%	34,335
Oct 17, 2025	2.52	2.59	2.41	2.41	2.41	-5.12%	40,828
Oct 16, 2025	2.53	2.70	2.53	2.54	2.54	0.40%	33,188
Oct 15, 2025	2.39	2.55	2.39	2.53	2.53	3.27%	32,787
Oct 14, 2025	2.43	2.49	2.43	2.45	2.45	0.41%	9,119
Oct 13, 2025	2.45	2.59	2.39	2.44	2.44	-0.41%	11,510
Oct 10, 2025	2.54	2.58	2.37	2.45	2.45	-3.54%	27,278
Oct 9, 2025	2.62	2.63	2.51	2.54	2.54	-1.17%	18,373
Oct 8, 2025	2.63	2.68	2.50	2.57	2.57	-1.91%	37,800
Oct 7, 2025	2.62	2.70	2.38	2.62	2.62	0.77%	47,514
Oct 6, 2025	2.61	2.65	2.58	2.60	2.60	-0.38%	45,981
Oct 3, 2025	2.54	2.65	2.53	2.61	2.61	1.16%	22,624
Oct 2, 2025	2.50	2.60	2.50	2.58	2.58	1.18%	48,498
Oct 1, 2025	2.46	2.65	2.46	2.55	2.55	2.82%	61,603
Sep 30, 2025	2.48	2.53	2.45	2.48	2.48	-0.40%	10,540
Sep 29, 2025	2.49	2.54	2.42	2.49	2.49	-0.40%	38,902
Sep 26, 2025	2.49	2.57	2.45	2.50	2.50	2.04%	38,325
Sep 25, 2025	2.53	2.59	2.45	2.45	2.45	-3.16%	40,554
Sep 24, 2025	2.59	2.59	2.45	2.53	2.53	-	55,968
Sep 23, 2025	2.57	2.65	2.47	2.53	2.53	-3.07%	75,555
Sep 22, 2025	2.72	2.72	2.55	2.61	2.61	-3.69%	59,086
Sep 19, 2025	2.50	2.77	2.50	2.71	2.71	6.27%	175,075
Sep 18, 2025	2.54	2.63	2.54	2.55	2.55	-0.78%	48,426
Sep 17, 2025	2.46	2.68	2.46	2.57	2.57	1.98%	91,918
Sep 16, 2025	2.60	2.60	2.30	2.52	2.52	-4.55%	158,908
Sep 15, 2025	2.70	2.78	2.60	2.64	2.64	-5.38%	186,713
Sep 12, 2025	2.89	2.91	2.72	2.79	2.79	-2.45%	153,391
Sep 11, 2025	2.71	2.97	2.64	2.86	2.86	6.72%	258,300
Sep 10, 2025	2.74	2.90	2.60	2.68	2.68	-3.25%	530,853
Sep 9, 2025	2.95	3.10	2.53	2.77	2.77	-21.08%	1,312,387
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