Skip to main content
Taoping Inc. (TAOP)
NASDAQ: TAOP · Real-Time Price · USD
0.654
+0.070 (11.99%)
At close: Sep 26, 2024, 4:00 PM
0.616
-0.038 (-5.78%)
After-hours: Sep 26, 2024, 5:23 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.590.590.550.580.58-0.36%32,752
Sep 24, 20240.600.610.560.590.59-2.15%65,267
Sep 23, 20240.570.600.550.600.605.27%42,143
Sep 20, 20240.600.600.540.570.57-0.07%43,387
Sep 19, 20240.600.610.550.570.57-2.67%41,137
Sep 18, 20240.550.600.550.590.593.21%148,098
Sep 17, 20240.580.580.550.570.57-2.11%31,670
Sep 16, 20240.560.580.530.580.589.56%103,195
Sep 13, 20240.480.530.480.530.538.12%48,428
Sep 12, 20240.510.510.470.490.49-3.51%38,424
Sep 11, 20240.530.570.450.510.51-4.05%339,793
Sep 10, 20240.410.530.410.530.5328.78%260,984
Sep 9, 20240.430.430.390.410.41-6.54%127,150
Sep 6, 20240.470.500.430.440.44-4.69%207,628
Sep 5, 20240.530.540.460.460.46-8.74%1,202,051
Sep 4, 20240.500.550.480.500.50-4.29%191,262
Sep 3, 20240.530.590.490.530.53-6.64%384,044
Aug 30, 20240.580.590.520.560.561.31%82,058
Aug 29, 20240.580.600.540.560.56-3.86%65,442
Aug 28, 20240.570.590.540.580.581.54%137,323
Aug 27, 20240.590.590.550.570.571.04%27,433
Aug 26, 20240.550.580.550.560.563.96%43,251
Aug 23, 20240.550.550.530.540.54-1.91%20,252
Aug 22, 20240.550.570.550.550.552.78%40,294
Aug 21, 20240.540.560.510.540.540.56%30,900
Aug 20, 20240.540.570.510.540.54-0.81%90,162
Aug 19, 20240.540.550.510.540.54-1.64%78,987
Aug 16, 20240.570.570.480.550.556.66%259,301
Aug 15, 20240.530.540.510.520.521.00%45,400
Aug 14, 20240.530.530.490.510.51-1.16%10,107
Aug 13, 20240.500.530.500.520.525.74%21,846
Aug 12, 20240.550.560.450.490.49-3.39%219,852
Aug 9, 20240.510.530.480.510.51-2.87%153,867
Aug 8, 20240.590.590.520.520.52-11.41%107,255
Aug 7, 20240.610.630.580.590.59-2.65%70,353
Aug 6, 20240.640.680.570.600.60-7.92%328,539
Aug 5, 20240.630.660.600.650.65-3.68%34,696
Aug 2, 20240.690.690.650.680.68-1.54%38,736
Aug 1, 20240.690.740.680.690.69-6.56%90,088
Jul 31, 20240.610.750.600.740.7421.35%874,393
Jul 30, 20240.620.620.580.610.61-0.11%296,777
Jul 29, 20240.620.640.590.610.61-1.18%131,490
Jul 26, 20240.640.650.610.620.62-1.75%145,145
Jul 25, 20240.650.670.610.630.63-3.35%31,416
Jul 24, 20240.680.680.590.650.653.13%281,199
Jul 23, 20240.660.660.630.630.63-5.06%68,852
Jul 22, 20240.640.680.640.660.66-1.09%87,875
Jul 19, 20240.690.690.640.670.673.23%41,179
Jul 18, 20240.700.700.640.650.65-5.80%567,254
Jul 17, 20240.680.700.670.690.690.04%36,776
Jul 16, 20240.710.710.670.690.69-1.51%76,702
Jul 15, 20240.730.730.670.700.700.82%198,553
Jul 12, 20240.700.730.680.690.69-2.85%137,304
Jul 11, 20240.720.720.690.720.720.14%52,659
Jul 10, 20240.700.720.670.710.713.48%138,281
Jul 9, 20240.700.710.690.690.69-1.15%60,692
Jul 8, 20240.740.740.680.700.701.16%193,295
Jul 5, 20240.690.710.670.690.69-0.04%28,492
Jul 3, 20240.730.730.680.690.69-1.39%30,268
Jul 2, 20240.720.730.650.700.70-3.67%169,574
Jul 1, 20240.700.730.700.730.733.56%17,799
Jun 28, 20240.730.760.690.700.70-2.95%110,911
Jun 27, 20240.730.770.710.720.72-3.14%154,472
Jun 26, 20240.750.750.710.750.750.35%67,241
Jun 25, 20240.710.780.710.740.744.76%144,322
Jun 24, 20240.730.760.700.710.71-2.10%280,490
Jun 21, 20240.740.740.710.730.73-1.16%96,100
Jun 20, 20240.730.750.730.730.73-1.64%68,883
Jun 18, 20240.730.750.710.750.752.18%100,492
Jun 17, 20240.720.750.710.730.731.00%100,158
Jun 14, 20240.750.760.720.720.72-5.52%98,220
Jun 13, 20240.730.770.720.770.770.66%152,551
Jun 12, 20240.730.760.710.760.764.68%387,960
Jun 11, 20240.730.780.710.730.73-7.63%645,996
Jun 10, 20240.920.930.710.790.7910.61%14,353,365
Jun 7, 20240.740.740.710.710.71-4.36%123,968
Jun 6, 20240.700.770.700.740.74-0.67%212,105
Jun 5, 20240.720.760.700.750.752.61%176,667
Jun 4, 20240.720.840.700.730.733.85%704,946
Jun 3, 20240.740.790.700.700.70-2.51%71,510
May 31, 20240.780.780.710.720.72-2.69%112,248
May 30, 20240.790.790.710.740.74-6.33%176,442
May 29, 20240.770.820.740.790.798.22%246,609
May 28, 20240.750.760.710.730.73-1.36%107,058
May 24, 20240.760.790.700.740.74-1.62%71,721
May 23, 20240.800.820.740.750.75-4.77%92,305
May 22, 20240.780.810.680.790.79-142,486
May 21, 20240.840.840.770.790.79-3.07%217,223
May 20, 20240.820.910.760.820.822.00%659,742
May 17, 20240.780.890.750.800.809.90%552,542
May 16, 20240.720.760.720.730.730.30%72,679
May 15, 20240.740.780.720.720.72-2.05%119,455
May 14, 20240.740.780.680.740.74-8.64%454,716
May 13, 20240.840.920.800.810.81-8.47%415,710
May 10, 20240.900.920.820.890.89-9.53%788,584
May 9, 20241.191.190.850.980.9823.04%18,547,297
May 8, 20240.940.940.780.800.80-13.59%246,022
May 7, 20240.981.010.900.920.92-8.91%106,431
May 6, 20241.011.050.951.011.01-0.98%36,464
May 3, 20241.031.051.011.021.02-3.77%21,308