Taoping Inc. (TAOP)
NASDAQ: TAOP · Real-Time Price · USD
2.470
+0.010 (0.41%)
Oct 29, 2025, 4:00 PM EDT - Market closed

Taoping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.462.512.402.46-0.12%10,335
Oct 28, 20252.422.502.422.462.46-1.20%14,708
Oct 27, 20252.622.622.272.492.49-0.80%57,635
Oct 24, 20252.482.802.482.512.513.29%57,723
Oct 23, 20252.602.672.432.432.43-3.95%68,493
Oct 22, 20252.422.772.422.532.534.55%184,063
Oct 21, 20252.202.422.182.422.4210.00%85,016
Oct 20, 20252.122.342.072.202.204.27%141,078
Oct 17, 20252.582.621.812.112.11-25.70%3,730,920
Oct 16, 20252.892.952.762.842.84-3.73%42,134
Oct 15, 20252.982.982.812.952.952.43%31,940
Oct 14, 20252.952.992.772.882.88-2.37%39,303
Oct 13, 20252.932.992.602.952.951.03%86,808
Oct 10, 20253.053.172.862.922.92-7.30%80,639
Oct 9, 20253.323.383.013.153.15-3.08%169,845
Oct 8, 20253.213.403.103.253.254.84%518,116
Oct 7, 20253.063.243.033.103.102.31%85,872
Oct 6, 20253.053.112.913.033.034.12%36,251
Oct 3, 20252.923.032.872.912.91-3.96%79,281
Oct 2, 20252.903.222.903.033.03-0.66%163,905
Oct 1, 20252.883.232.883.053.055.90%1,113,218
Sep 30, 20252.902.992.702.882.88-4.64%209,491
Sep 29, 20253.043.243.013.023.02-0.33%81,429
Sep 26, 20253.023.163.013.033.030.66%14,172
Sep 25, 20253.093.203.013.013.01-1.95%40,397
Sep 24, 20253.183.223.043.073.07-2.85%66,046
Sep 23, 20253.083.293.033.163.162.60%45,860
Sep 22, 20253.163.162.973.083.08-1.60%63,654
Sep 19, 20253.143.203.053.133.133.30%74,120
Sep 18, 20253.073.213.033.033.03-2.57%32,923
Sep 17, 20253.023.192.993.113.113.08%34,658
Sep 16, 20253.063.272.993.023.021.24%57,131
Sep 15, 20253.293.302.902.982.98-11.31%305,609
Sep 12, 20253.573.573.213.363.36-3.72%85,525
Sep 11, 20253.163.543.153.493.494.90%107,900
Sep 10, 20253.813.843.103.333.33-10.80%185,286
Sep 9, 20253.353.843.203.733.7318.04%376,224
Sep 8, 20253.073.432.933.163.164.64%75,753
Sep 5, 20253.213.212.823.023.02-3.55%26,953
Sep 4, 20253.403.443.003.133.13-7.64%48,374
Sep 3, 20253.303.993.303.393.395.94%172,643
Sep 2, 20253.283.353.043.203.20-3.03%20,951
Aug 29, 20253.223.373.223.303.303.12%1,855
Aug 28, 20253.243.253.203.203.200.63%4,945
Aug 27, 20253.323.393.153.183.18-6.06%15,636
Aug 26, 20253.313.483.283.393.392.58%3,698
Aug 25, 20253.483.503.223.303.300.61%6,640
Aug 22, 20253.263.423.123.283.285.13%29,574
Aug 21, 20253.193.283.053.123.12-2.19%39,589
Aug 20, 20253.063.283.063.193.194.59%5,515