Taitron Components Incorporated (TAIT)
NASDAQ: TAIT · Real-Time Price · USD
2.230
+0.010 (0.45%)
Jul 11, 2025, 10:40 AM - Market open

Taitron Components Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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