Taitron Components Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	2.27	2.29	2.22	2.22	2.22	-1.33%	2,457
Jul 9, 2025	2.22	2.30	2.22	2.25	2.25	0.45%	24,053
Jul 8, 2025	2.22	2.24	2.22	2.24	2.24	-0.88%	6,638
Jul 7, 2025	2.22	2.31	2.22	2.26	2.26	-0.44%	6,216
Jul 3, 2025	2.30	2.30	2.26	2.27	2.27	-1.73%	6,554
Jul 2, 2025	2.22	2.32	2.22	2.31	2.31	3.12%	23,648
Jul 1, 2025	2.20	2.27	2.19	2.24	2.24	-	10,158
Jun 30, 2025	2.19	2.26	2.18	2.24	2.24	3.08%	10,670
Jun 27, 2025	2.17	2.19	2.15	2.17	2.17	-0.32%	6,072
Jun 26, 2025	2.22	2.36	2.12	2.18	2.18	-0.73%	103,589
Jun 25, 2025	2.19	2.25	2.19	2.20	2.20	0.05%	10,785
Jun 24, 2025	2.18	2.20	2.18	2.20	2.20	1.15%	1,691
Jun 23, 2025	2.19	2.22	2.15	2.17	2.17	-2.25%	3,957
Jun 20, 2025	2.16	2.25	2.16	2.22	2.22	2.68%	9,929
Jun 18, 2025	2.23	2.28	2.16	2.16	2.16	-0.37%	10,566
Jun 17, 2025	2.16	2.17	2.11	2.17	2.17	1.88%	63,233
Jun 16, 2025	2.14	2.16	2.11	2.13	2.13	-0.93%	21,389
Jun 13, 2025	2.16	2.17	2.13	2.15	2.15	-0.46%	7,278
Jun 12, 2025	2.15	2.17	2.15	2.16	2.16	-0.23%	12,847
Jun 11, 2025	2.19	2.19	2.15	2.17	2.17	-0.23%	6,377
Jun 10, 2025	2.16	2.20	2.16	2.17	2.17	-0.69%	5,451
Jun 9, 2025	2.25	2.25	2.15	2.19	2.19	-1.97%	11,250
Jun 6, 2025	2.19	2.23	2.17	2.23	2.23	-0.49%	4,529
Jun 5, 2025	2.19	2.24	2.17	2.24	2.24	1.36%	2,540
Jun 4, 2025	2.23	2.27	2.18	2.21	2.21	-0.45%	5,835
Jun 3, 2025	2.22	2.28	2.18	2.22	2.22	0.91%	20,339
Jun 2, 2025	2.29	2.31	2.20	2.20	2.20	-0.45%	19,634
May 30, 2025	2.30	2.38	2.21	2.21	2.21	-3.07%	5,130
May 29, 2025	2.28	2.29	2.20	2.28	2.28	3.59%	4,604
May 28, 2025	2.18	2.25	2.18	2.20	2.20	0.96%	7,775
May 27, 2025	2.20	2.20	2.18	2.18	2.18	-1.36%	9,028
May 23, 2025	2.18	2.28	2.18	2.21	2.21	-1.78%	5,245
May 22, 2025	2.22	2.25	2.18	2.25	2.25	0.45%	5,004
May 21, 2025	2.24	2.28	2.23	2.24	2.24	-0.88%	7,843
May 20, 2025	2.17	2.28	2.17	2.26	2.26	4.15%	14,098
May 19, 2025	2.19	2.26	2.15	2.17	2.17	-3.98%	3,497
May 16, 2025	2.29	2.31	2.25	2.26	2.26	-0.44%	4,913
May 15, 2025	2.27	2.30	2.26	2.27	2.22	0.89%	6,282
May 14, 2025	2.30	2.35	2.23	2.25	2.20	-0.88%	6,712
May 13, 2025	2.25	2.27	2.20	2.27	2.22	1.52%	23,900
May 12, 2025	2.18	2.24	2.18	2.24	2.19	3.52%	18,111
May 9, 2025	2.15	2.18	2.15	2.16	2.11	1.41%	4,216
May 8, 2025	2.12	2.16	2.12	2.13	2.08	-0.47%	16,453
May 7, 2025	2.14	2.17	2.01	2.14	2.09	0.47%	26,963
May 6, 2025	2.13	2.16	2.13	2.13	2.08	-0.88%	21,503
May 5, 2025	2.24	2.25	2.14	2.15	2.10	-2.14%	28,144
May 2, 2025	2.25	2.26	2.18	2.20	2.15	0.27%	13,081
May 1, 2025	2.19	2.28	2.19	2.19	2.14	1.39%	14,263
Apr 30, 2025	2.19	2.19	2.16	2.16	2.11	-1.37%	5,375
Apr 29, 2025	2.29	2.29	2.18	2.19	2.14	-0.05%	3,757