Taitron Components Incorporated - TAIT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Taitron Components Incorporated (TAIT) NASDAQ