Taitron Components Incorporated (TAIT)
NASDAQ: TAIT · Real-Time Price · USD
2.620
+0.020 (0.77%)
At close: Oct 7, 2025, 4:00 PM EDT
2.570
-0.050 (-1.91%)
After-hours: Oct 7, 2025, 4:43 PM EDT
Taitron Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 2.62 | 2.70 | 2.38 | 2.62 | 2.62 | 0.77% | 47,319 |
| 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 |
| 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 |