Skip to main content
Taitron Components Incorporated (TAIT)
NASDAQ: TAIT · Real-Time Price · USD
2.890
0.00 (0.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20242.862.902.852.892.891.40%8,247
Sep 25, 20242.862.892.852.852.85-2,322
Sep 24, 20242.902.902.852.852.85-1.04%5,589
Sep 23, 20242.872.892.852.882.88-0.69%10,215
Sep 20, 20242.832.902.832.902.901.05%17,250
Sep 19, 20242.862.872.822.872.872.14%11,430
Sep 18, 20242.852.852.812.812.81-1.40%8,466
Sep 17, 20242.822.902.792.852.851.42%5,416
Sep 16, 20242.842.862.772.812.81-0.35%17,895
Sep 13, 20242.822.862.792.822.820.36%9,009
Sep 12, 20242.822.902.812.812.81-1,696
Sep 11, 20242.822.822.762.812.81-0.35%4,867
Sep 10, 20242.812.822.772.822.82-0.35%4,059
Sep 9, 20242.852.852.812.832.83-1.39%3,186
Sep 6, 20242.872.892.852.872.870.17%8,923
Sep 5, 20242.862.872.862.872.87-0.87%5,752
Sep 4, 20242.862.892.862.892.890.14%2,791
Sep 3, 20242.922.922.862.892.89-0.99%6,756
Aug 30, 20242.932.952.902.922.92-0.51%8,873
Aug 29, 20242.922.942.902.932.931.00%6,299
Aug 28, 20242.942.942.852.902.90-0.48%8,907
Aug 27, 20242.832.922.782.922.920.55%20,326
Aug 26, 20242.892.932.832.902.90-1.06%16,047
Aug 23, 20242.892.932.892.932.930.34%7,693
Aug 22, 20242.912.932.882.922.92-13,179
Aug 21, 20242.932.942.912.922.920.34%6,411
Aug 20, 20242.932.942.912.912.91-1.02%1,087
Aug 19, 20242.922.942.902.942.941.20%8,934
Aug 16, 20242.812.932.812.912.91-0.17%8,230
Aug 15, 20242.852.912.842.912.862.46%12,845
Aug 14, 20242.812.852.812.842.790.71%6,840
Aug 13, 20242.822.832.812.822.77-0.21%2,364
Aug 12, 20242.852.852.782.832.781.29%11,578
Aug 9, 20242.892.892.792.792.74-1.59%9,802
Aug 8, 20242.842.872.832.842.792.35%7,365
Aug 7, 20242.892.892.772.772.72-0.72%11,161
Aug 6, 20242.832.832.752.792.741.05%8,370
Aug 5, 20242.802.842.752.762.71-3.90%46,498
Aug 2, 20242.902.902.822.872.82-1.27%27,910
Aug 1, 20242.952.982.862.912.86-0.72%9,926
Jul 31, 20242.922.952.902.932.880.72%4,739
Jul 30, 20242.942.942.872.912.861.39%16,227
Jul 29, 20242.912.912.872.872.820.70%12,181
Jul 26, 20242.852.912.852.852.801.79%10,563
Jul 25, 20242.882.892.782.802.75-3.78%57,730
Jul 24, 20242.942.952.882.912.86-0.99%11,238
Jul 23, 20242.942.952.922.942.890.31%4,389
Jul 22, 20242.962.962.932.932.880.69%5,737
Jul 19, 20243.003.002.912.912.86-2.02%3,412
Jul 18, 20242.983.002.942.972.921.02%11,979
Jul 17, 20242.932.972.932.942.89-0.03%5,480
Jul 16, 20242.852.972.802.942.893.19%10,447
Jul 15, 20242.912.952.852.852.80-2.06%6,328
Jul 12, 20242.882.952.812.912.861.39%13,056
Jul 11, 20242.852.902.842.872.821.06%13,595
Jul 10, 20242.742.862.742.842.793.84%14,927
Jul 9, 20242.682.752.682.742.691.15%17,062
Jul 8, 20242.692.742.692.702.66-0.22%3,207
Jul 5, 20242.662.722.662.712.660.93%6,653
Jul 3, 20242.662.712.642.692.64-0.19%9,304
Jul 2, 20242.742.742.682.692.64-1.47%6,248
Jul 1, 20242.712.742.652.732.683.02%13,496
Jun 28, 20242.652.692.642.652.61-1.49%16,736
Jun 27, 20242.652.692.622.692.641.13%9,804
Jun 26, 20242.622.692.622.662.621.53%19,006
Jun 25, 20242.662.662.622.622.58-0.61%3,733
Jun 24, 20242.622.682.572.642.59-0.53%10,125
Jun 21, 20242.652.672.622.652.61-1.85%12,171
Jun 20, 20242.672.702.622.702.651.89%8,468
Jun 18, 20242.702.762.652.652.61-1.12%13,792
Jun 17, 20242.742.742.622.682.64-0.37%30,115
Jun 14, 20242.782.892.682.692.64-4.37%23,118
Jun 13, 20242.872.892.802.812.77-0.95%4,728
Jun 12, 20242.822.842.802.842.791.79%6,130
Jun 11, 20242.832.832.772.792.74-6,117
Jun 10, 20242.802.832.762.792.74-0.53%18,401
Jun 7, 20242.852.852.752.812.76-2.40%13,412
Jun 6, 20242.852.882.852.872.83-0.14%17,694
Jun 5, 20242.902.902.862.882.83-0.07%6,685
Jun 4, 20242.892.902.882.882.83-1.03%5,127
Jun 3, 20242.892.932.882.912.860.69%7,291
May 31, 20242.922.922.892.892.84-0.69%9,996
May 30, 20242.902.942.902.912.86-0.68%19,060
May 29, 20242.902.932.892.932.880.69%7,110
May 28, 20242.932.932.912.912.86-0.68%3,686
May 24, 20242.892.932.892.932.881.03%23,681
May 23, 20242.962.962.892.902.85-2.36%10,540
May 22, 20242.952.972.902.972.921.37%16,297
May 21, 20242.962.992.922.932.880.34%6,217
May 20, 20242.973.002.902.922.87-1.68%14,545
May 17, 20243.023.062.902.972.923.48%14,853
May 16, 20243.163.162.872.872.82-10.17%101,231
May 15, 20243.193.213.183.203.091.11%20,282
May 14, 20243.193.193.163.163.05-0.32%2,756
May 13, 20243.193.203.153.173.06-0.31%11,028
May 10, 20243.183.193.163.183.070.32%32,106
May 9, 20243.153.183.143.173.060.41%7,005
May 8, 20243.183.183.163.163.050.86%1,401
May 7, 20243.153.193.133.133.02-0.63%24,862
May 6, 20243.113.203.103.153.040.32%43,680