Taitron Components Incorporated - TAIT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	2.24	2.17	2.17	2.24	2.15	20,200
November 11, 2025	2.2	2.23	2.23	2.28	2.17	25,100
November 10, 2025	2.13	2.16	2.16	2.23	2.12	17,717
November 07, 2025	2.22	2.13	2.13	2.22	2.12	49,700
November 06, 2025	2.27	2.19	2.19	2.29	2.18	18,100
November 05, 2025	2.25	2.27	2.27	2.28	2.19	42,612
November 04, 2025	2.21	2.18	2.18	2.26	2.17	32,123
November 03, 2025	2.28	2.24	2.24	2.47	2.16	274,106
October 31, 2025	2.32	2.4	2.4	2.4	2.31	2.97M
October 30, 2025	2.41	2.34	2.34	2.45	2.27	20,800
October 29, 2025	2.53	2.5	2.5	2.53	2.45	10,017
October 28, 2025	2.55	2.53	2.53	2.56	2.5	12,200
October 27, 2025	2.56	2.55	2.55	2.6	2.55	7,440
October 24, 2025	2.47	2.56	2.56	2.72	2.47	66,519
October 23, 2025	2.42	2.54	2.54	2.56	2.42	26,744
October 22, 2025	2.48	2.39	2.39	2.5	2.39	49,131
October 21, 2025	2.47	2.49	2.49	2.53	2.46	11,745
October 20, 2025	2.41	2.45	2.45	2.55	2.41	34,335
October 17, 2025	2.52	2.41	2.41	2.59	2.41	40,828
October 16, 2025	2.53	2.54	2.54	2.7	2.53	33,200
October 15, 2025	2.39	2.53	2.53	2.55	2.39	32,800
October 14, 2025	2.43	2.45	2.45	2.49	2.43	9,119
October 13, 2025	2.45	2.44	2.44	2.59	2.39	11,510
October 10, 2025	2.54	2.45	2.45	2.58	2.37	27,300
October 09, 2025	2.62	2.54	2.54	2.63	2.51	18,426
October 08, 2025	2.63	2.57	2.57	2.68	2.5	37,847
October 07, 2025	2.62	2.62	2.62	2.7	2.38	47,514
October 06, 2025	2.61	2.6	2.6	2.65	2.58	46,000
October 03, 2025	2.54	2.61	2.61	2.65	2.53	22,624
October 02, 2025	2.5	2.58	2.58	2.6	2.5	47,068
October 01, 2025	2.46	2.55	2.55	2.65	2.46	61,603
September 30, 2025	2.48	2.48	2.48	2.53	2.45	10,540
September 29, 2025	2.49	2.49	2.49	2.54	2.42	38,902
September 26, 2025	2.49	2.5	2.5	2.57	2.45	38,325
September 25, 2025	2.53	2.45	2.45	2.59	2.45	40,554
September 24, 2025	2.59	2.53	2.53	2.59	2.45	56,000
September 23, 2025	2.57	2.53	2.53	2.65	2.47	75,600
September 22, 2025	2.72	2.61	2.61	2.72	2.55	59,100
September 19, 2025	2.5	2.71	2.71	2.77	2.5	175,000
September 18, 2025	2.54	2.55	2.55	2.63	2.54	48,400
September 17, 2025	2.46	2.57	2.57	2.68	2.46	91,700
September 16, 2025	2.6	2.52	2.52	2.6	2.3	158,908
September 15, 2025	2.7	2.64	2.64	2.78	2.6	186,713
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

Taitron Components Incorporated (TAIT) NASDAQ