Taitron Components Incorporated - TAIT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	2.89	2.79	2.79	2.91	2.72	153,391
September 11, 2025	2.71	2.86	2.86	2.97	2.64	258,300
September 10, 2025	2.74	2.68	2.68	2.9	2.6	521,046
September 09, 2025	2.95	2.77	2.77	3.1	2.53	1.31M
September 08, 2025	2.13	3.51	3.51	5.1	2.13	21.68M
September 05, 2025	2.15	2.13	2.13	2.15	2.12	12,662
September 04, 2025	2.15	2.12	2.12	2.17	2.1	18,500
September 03, 2025	2.11	2.1	2.1	2.14	2.09	30,240
September 02, 2025	2.07	2.11	2.11	2.13	2.07	9,400
August 29, 2025	2.12	2.12	2.12	2.15	2.1	14,924
August 28, 2025	2.09	2.12	2.12	2.13	2.06	46,000
August 27, 2025	2.07	2.07	2.07	2.08	2.07	4,022
August 26, 2025	2.06	2.06	2.06	2.07	2.06	6,900
August 25, 2025	2.07	2.07	2.07	2.08	2.06	3,702
August 22, 2025	2.05	2.08	2.08	2.09	2.05	5,300
August 21, 2025	2.05	2.07	2.07	2.08	2.05	5,222
August 20, 2025	2.08	2.08	2.08	2.08	2.01	16,729
August 19, 2025	2.07	2.09	2.09	2.09	2.07	14,154
August 18, 2025	2.11	2.06	2.06	2.11	2.06	31,200
August 15, 2025	2.06	2.08	2.08	2.11	2.06	14,400
August 14, 2025	2.12	2.12	2.09	2.12	2.12	721
August 13, 2025	2.12	2.13	2.09	2.14	2.12	4,900
August 12, 2025	2.1	2.13	2.09	2.15	2.1	4,800
August 11, 2025	2.1	2.14	2.1	2.16	2.1	4,300
August 08, 2025	2.11	2.11	2.11	2.18	2.11	7,500
August 07, 2025	2.12	2.13	2.13	2.15	2.1	4,211
August 06, 2025	2.15	2.12	2.12	2.15	2.12	2,600
August 05, 2025	2.1	2.15	2.15	2.18	2.1	12,951
August 04, 2025	2.1	2.1	2.1	2.14	2.1	4,100
August 01, 2025	2.18	2.13	2.13	2.19	2.12	11,707
July 31, 2025	2.15	2.14	2.14	2.19	2.13	17,509
July 30, 2025	2.19	2.17	2.17	2.2	2.11	7,300
July 29, 2025	2.17	2.2	2.2	2.2	2.17	2,800
July 28, 2025	2.24	2.22	2.22	2.24	2.19	2,515
July 25, 2025	2.19	2.23	2.23	2.23	2.19	4,825
July 24, 2025	2.2	2.21	2.21	2.21	2.19	2,816
July 23, 2025	2.24	2.22	2.22	2.24	2.2	1,832
July 22, 2025	2.2	2.24	2.24	2.24	2.19	5,700
July 21, 2025	2.25	2.22	2.22	2.27	2.22	8,100
July 18, 2025	2.21	2.21	2.21	2.22	2.21	2,723
July 17, 2025	2.23	2.2	2.2	2.25	2.2	4,712
July 16, 2025	2.27	2.21	2.23	2.3	2.21	14,431
July 15, 2025	2.26	2.24	2.24	2.26	2.2	6,800
July 14, 2025	2.27	2.24	2.24	2.29	2.22	1,900
July 11, 2025	2.23	2.25	2.25	2.25	2.22	3,100
July 10, 2025	2.27	2.22	2.22	2.29	2.22	2,500
July 09, 2025	2.22	2.25	2.25	2.3	2.22	24,100
July 08, 2025	2.22	2.24	2.24	2.24	2.22	6,638
July 07, 2025	2.22	2.26	2.26	2.31	2.22	6,216
July 03, 2025	2.3	2.27	2.27	2.3	2.26	6,600
July 02, 2025	2.22	2.31	2.31	2.32	2.22	23,648
July 01, 2025	2.2	2.24	2.24	2.27	2.19	10,200
June 30, 2025	2.19	2.24	2.24	2.26	2.18	10,700
June 27, 2025	2.17	2.17	2.17	2.19	2.15	6,100
June 26, 2025	2.22	2.18	2.18	2.36	2.11	103,600
June 25, 2025	2.19	2.2	2.2	2.25	2.19	10,785
June 24, 2025	2.18	2.19	2.19	2.2	2.18	1,700
June 23, 2025	2.19	2.17	2.17	2.22	2.15	4,000
June 20, 2025	2.16	2.22	2.22	2.25	2.16	9,929
June 18, 2025	2.23	2.16	2.16	2.28	2.16	10,600

Taitron Components Incorporated (TAIT) NASDAQ