Taitron Components Incorporated (TAIT)
NASDAQ: TAIT · Real-Time Price · USD
2.263
+0.043 (1.95%)
Jun 4, 2025, 11:47 AM - Market open
Taitron Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 2.21 | 2.27 | 2.18 | 2.19 | 2.14 | 0.05% | 4,391 |
| Apr 25, 2025 | 2.24 | 2.24 | 2.19 | 2.19 | 2.14 | -2.23% | 2,741 |
| Apr 24, 2025 | 2.24 | 2.30 | 2.20 | 2.24 | 2.19 | 0.22% | 13,308 |
| Apr 23, 2025 | 2.22 | 2.26 | 2.20 | 2.24 | 2.19 | 3.47% | 11,812 |
| Apr 22, 2025 | 2.20 | 2.27 | 2.16 | 2.16 | 2.11 | - | 3,865 |
| Apr 21, 2025 | 2.19 | 2.25 | 2.16 | 2.16 | 2.11 | -1.82% | 2,027 |
| Apr 17, 2025 | 2.28 | 2.28 | 2.20 | 2.20 | 2.15 | -0.90% | 2,005 |
| Apr 16, 2025 | 2.21 | 2.24 | 2.21 | 2.22 | 2.17 | 0.45% | 1,804 |
| Apr 15, 2025 | 2.27 | 2.27 | 2.18 | 2.21 | 2.16 | 1.38% | 8,021 |
| Apr 14, 2025 | 2.27 | 2.40 | 2.17 | 2.18 | 2.13 | -0.46% | 120,440 |
| Apr 11, 2025 | 2.28 | 2.37 | 2.17 | 2.19 | 2.14 | 0.92% | 54,153 |
| Apr 10, 2025 | 2.26 | 2.37 | 2.17 | 2.17 | 2.12 | -2.69% | 34,723 |
| Apr 9, 2025 | 2.18 | 2.39 | 2.17 | 2.23 | 2.18 | -2.19% | 85,378 |
| Apr 8, 2025 | 2.30 | 2.40 | 2.27 | 2.28 | 2.23 | 2.70% | 13,937 |
| Apr 7, 2025 | 2.26 | 2.26 | 2.16 | 2.22 | 2.17 | 1.83% | 13,741 |
| Apr 4, 2025 | 2.26 | 2.27 | 2.16 | 2.18 | 2.13 | -4.80% | 19,406 |
| Apr 3, 2025 | 2.32 | 2.32 | 2.26 | 2.29 | 2.24 | -2.97% | 22,302 |
| Apr 2, 2025 | 2.46 | 2.47 | 2.35 | 2.36 | 2.31 | -4.45% | 58,677 |
| Apr 1, 2025 | 2.56 | 2.56 | 2.47 | 2.47 | 2.42 | -1.98% | 33,336 |
| Mar 31, 2025 | 2.60 | 2.60 | 2.52 | 2.52 | 2.47 | -1.95% | 6,757 |
| Mar 28, 2025 | 2.56 | 2.58 | 2.49 | 2.57 | 2.51 | -0.39% | 5,821 |
| Mar 27, 2025 | 2.56 | 2.58 | 2.52 | 2.58 | 2.52 | 0.78% | 1,041 |
| Mar 26, 2025 | 2.59 | 2.59 | 2.55 | 2.56 | 2.51 | 0.79% | 952 |
| Mar 25, 2025 | 2.53 | 2.56 | 2.53 | 2.54 | 2.49 | -2.12% | 2,433 |
| Mar 24, 2025 | 2.63 | 2.63 | 2.56 | 2.60 | 2.54 | -2.08% | 4,552 |