Skip to main content
Taitron Components Incorporated (TAIT)
NASDAQ: TAIT · Real-Time Price · USD
2.614
-0.046 (-1.72%)
Feb 21, 2025, 4:00 PM EST - Market closed

Taitron Components Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.652.652.612.612.61-0.38%1,899
Feb 20, 20252.672.672.622.622.620.11%3,129
Feb 19, 20252.652.652.602.622.620.81%3,600
Feb 18, 20252.602.652.562.602.60-0.38%7,355
Feb 14, 20252.642.652.602.612.61-1.51%7,266
Feb 13, 20252.652.652.612.652.601.53%6,370
Feb 12, 20252.632.662.602.612.56-12,312
Feb 11, 20252.632.642.612.612.56-0.76%4,986
Feb 10, 20252.642.662.602.632.581.00%11,309
Feb 7, 20252.672.672.602.602.56-0.12%2,904
Feb 6, 20252.652.652.612.612.56-0.50%1,960
Feb 5, 20252.652.652.602.622.57-1.39%3,395
Feb 4, 20252.582.672.582.662.612.98%18,697
Feb 3, 20252.652.652.582.582.53-1.15%7,633
Jan 31, 20252.582.652.522.612.56-30,561
Jan 30, 20252.622.642.542.612.56-22,728
Jan 29, 20252.602.652.602.612.560.58%2,157
Jan 28, 20252.602.602.602.602.55-1.67%996
Jan 27, 20252.642.642.632.642.59-0.04%1,939
Jan 24, 20252.632.652.622.642.590.76%5,530
Jan 23, 20252.572.622.572.622.571.55%5,647
Jan 22, 20252.602.622.582.582.53-6,417
Jan 21, 20252.582.612.582.582.53-0.77%6,373
Jan 17, 20252.562.602.562.602.55-2,517
Jan 16, 20252.642.642.552.602.550.35%9,039
Jan 15, 20252.632.642.592.592.540.82%7,224
Jan 14, 20252.522.592.522.572.521.58%12,321
Jan 13, 20252.522.542.522.532.48-0.39%4,725
Jan 10, 20252.552.562.522.542.49-0.39%11,662
Jan 8, 20252.562.572.552.552.50-0.39%3,048
Jan 7, 20252.602.682.562.562.51-0.97%10,201
Jan 6, 20252.652.662.552.592.54-2.49%21,718
Jan 3, 20252.582.672.582.652.600.80%12,132
Jan 2, 20252.602.632.592.632.582.10%11,647
Dec 31, 20242.572.622.562.582.53-0.35%9,902
Dec 30, 20242.572.592.562.592.540.58%37,010
Dec 27, 20242.562.582.562.572.520.39%25,542
Dec 26, 20242.562.652.562.562.51-0.97%45,247
Dec 24, 20242.562.602.562.592.540.98%2,322
Dec 23, 20242.602.612.562.562.51-1.92%5,025
Dec 20, 20242.612.612.582.612.560.77%17,177
Dec 19, 20242.582.622.562.592.540.78%4,517
Dec 18, 20242.612.662.572.572.52-1.53%18,929
Dec 17, 20242.632.652.612.612.56-1.32%12,930
Dec 16, 20242.682.682.632.652.60-1.31%4,771
Dec 13, 20242.662.682.622.682.631.52%3,294
Dec 12, 20242.642.662.632.642.59-0.38%4,155
Dec 11, 20242.642.692.632.652.600.38%18,055
Dec 10, 20242.652.652.632.642.59-0.75%8,042
Dec 9, 20242.582.692.582.662.611.33%29,446
Dec 6, 20242.642.642.582.632.580.19%12,200
Dec 5, 20242.682.682.612.622.57-2.60%6,389
Dec 4, 20242.702.702.632.692.641.13%9,243
Dec 3, 20242.662.682.632.662.61-1.48%21,535
Dec 2, 20242.702.742.662.702.65-15,320
Nov 29, 20242.732.732.662.702.65-1.46%5,640
Nov 27, 20242.742.742.662.742.691.33%18,133
Nov 26, 20242.672.722.632.702.651.27%7,589
Nov 25, 20242.542.702.522.672.624.09%45,057
Nov 22, 20242.642.642.562.572.52-2.84%24,990
Nov 21, 20242.622.642.572.642.591.34%63,249
Nov 20, 20242.662.662.522.612.56-1.33%58,391
Nov 19, 20242.702.742.632.642.59-4.69%32,669
Nov 18, 20242.772.852.742.772.72-0.54%30,559
Nov 15, 20242.902.902.792.792.73-4.00%4,990
Nov 14, 20242.913.002.882.902.802.22%6,450
Nov 13, 20242.822.882.822.842.74-0.42%7,902
Nov 12, 20242.863.052.812.852.75-0.35%57,240
Nov 11, 20242.842.942.842.862.76-0.69%5,808
Nov 8, 20242.852.942.852.882.781.05%4,769
Nov 7, 20242.892.922.832.852.75-0.63%24,889
Nov 6, 20242.822.922.822.872.760.99%1,999
Nov 5, 20242.832.922.832.842.740.71%1,829
Nov 4, 20242.892.902.822.822.72-10,074
Nov 1, 20242.842.872.802.822.72-5,399
Oct 31, 20242.822.842.802.822.72-0.70%6,098
Oct 30, 20242.902.912.842.842.74-1.73%8,673
Oct 29, 20242.872.912.842.892.791.76%9,623
Oct 28, 20242.832.852.802.842.741.43%8,439
Oct 25, 20242.812.832.772.802.70-0.71%21,939
Oct 24, 20242.822.922.732.822.72-1.30%15,548
Oct 23, 20242.812.872.812.862.75-0.10%5,137
Oct 22, 20242.862.942.842.862.76-0.52%9,854
Oct 21, 20242.882.902.872.882.77-1.20%3,282
Oct 18, 20242.902.942.902.912.811.78%1,578
Oct 17, 20242.872.872.862.862.76-1.07%2,004
Oct 16, 20242.882.912.872.892.790.35%5,195
Oct 15, 20242.882.892.882.882.781.05%1,738
Oct 14, 20242.852.892.852.852.75-2.03%2,747
Oct 11, 20242.882.912.862.912.80-0.38%4,280
Oct 10, 20242.922.922.922.922.82-523
Oct 9, 20242.922.932.832.922.820.86%2,295
Oct 8, 20242.952.952.902.902.790.17%1,218
Oct 7, 20242.902.942.892.892.79-0.69%2,325
Oct 4, 20242.942.942.912.912.81-1.52%1,732
Oct 3, 20242.982.982.932.962.85-0.17%1,395
Oct 2, 20243.003.002.932.962.850.34%11,593
Oct 1, 20242.902.962.902.952.841.37%7,980
Sep 30, 20242.912.932.902.912.81-3,038
Sep 27, 20242.902.912.892.912.810.69%5,251