Taitron Components Incorporated (TAIT)
NASDAQ: TAIT · Real-Time Price · USD
2.210
-0.030 (-1.34%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Taitron Components Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20252.242.242.192.192.19-2.23%2,741
Apr 24, 20252.242.302.202.242.240.22%13,308
Apr 23, 20252.222.262.202.242.243.47%11,812
Apr 22, 20252.202.272.162.162.16-3,865
Apr 21, 20252.192.252.162.162.16-1.82%2,027
Apr 17, 20252.282.282.202.202.20-0.90%2,005
Apr 16, 20252.212.242.212.222.220.45%1,804
Apr 15, 20252.272.272.182.212.211.38%8,021
Apr 14, 20252.272.402.172.182.18-0.46%120,440
Apr 11, 20252.282.372.172.192.190.92%54,153
Apr 10, 20252.262.372.172.172.17-2.69%34,723
Apr 9, 20252.182.392.172.232.23-2.19%85,378
Apr 8, 20252.302.402.272.282.282.70%13,937
Apr 7, 20252.262.262.162.222.221.83%13,741
Apr 4, 20252.262.272.162.182.18-4.80%19,406
Apr 3, 20252.322.322.262.292.29-2.97%22,302
Apr 2, 20252.462.472.352.362.36-4.45%58,677
Apr 1, 20252.562.562.472.472.47-1.98%33,336
Mar 31, 20252.602.602.522.522.52-1.95%6,757
Mar 28, 20252.562.582.492.572.57-0.39%5,821
Mar 27, 20252.562.582.522.582.580.78%1,041
Mar 26, 20252.592.592.552.562.560.79%952
Mar 25, 20252.532.562.532.542.54-2.12%2,433
Mar 24, 20252.632.632.562.602.60-2.08%4,552
Mar 21, 20252.492.652.482.652.653.84%10,560
Mar 20, 20252.492.552.482.552.552.90%1,282
Mar 19, 20252.492.522.482.482.48-0.76%2,972
Mar 18, 20252.562.592.482.502.50-2.00%4,336
Mar 17, 20252.482.552.482.552.552.41%2,816
Mar 14, 20252.492.522.482.492.49-0.99%3,387
Mar 13, 20252.522.532.512.522.521.00%1,465
Mar 12, 20252.502.522.492.492.49-0.40%1,222
Mar 11, 20252.502.522.502.502.50-6,580
Mar 10, 20252.552.552.502.502.50-1.77%7,662
Mar 7, 20252.552.562.532.552.55-0.59%9,482
Mar 6, 20252.602.602.542.562.560.79%1,851
Mar 5, 20252.552.572.542.542.54-0.39%5,480
Mar 4, 20252.562.592.552.552.55-0.39%6,702
Mar 3, 20252.632.632.552.562.56-2.29%9,794
Feb 28, 20252.582.642.572.622.623.11%14,566
Feb 27, 20252.552.582.542.542.54-0.74%4,243
Feb 26, 20252.582.582.542.562.56-0.08%6,701
Feb 25, 20252.602.622.532.562.56-0.12%2,619
Feb 24, 20252.602.622.522.572.57-1.87%15,219
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