Taitron Components Incorporated - TAIT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	2.16	2.17	2.17	2.17	2.11	63,233
June 16, 2025	2.14	2.13	2.13	2.16	2.11	21,400
June 13, 2025	2.16	2.15	2.15	2.17	2.13	7,300
June 12, 2025	2.15	2.16	2.16	2.17	2.15	12,847
June 11, 2025	2.19	2.17	2.17	2.19	2.15	6,377
June 10, 2025	2.16	2.17	2.17	2.19	2.16	5,500
June 09, 2025	2.25	2.19	2.19	2.25	2.15	11,250
June 06, 2025	2.19	2.23	2.23	2.23	2.17	4,529
June 05, 2025	2.19	2.24	2.24	2.24	2.17	2,540
June 04, 2025	2.23	2.21	2.21	2.27	2.18	5,835
June 03, 2025	2.22	2.22	2.27	2.27	2.18	20,326
June 02, 2025	2.29	2.2	2.2	2.31	2.2	19,634
May 30, 2025	2.3	2.21	2.21	2.38	2.21	5,130
May 29, 2025	2.28	2.28	2.28	2.29	2.2	4,604
May 28, 2025	2.18	2.2	2.2	2.24	2.18	7,800
May 27, 2025	2.2	2.18	2.18	2.2	2.18	9,028
May 23, 2025	2.18	2.21	2.21	2.28	2.18	5,245
May 22, 2025	2.22	2.25	2.25	2.25	2.18	5,004
May 21, 2025	2.24	2.24	2.24	2.28	2.23	7,843
May 20, 2025	2.17	2.26	2.26	2.28	2.17	14,100
May 19, 2025	2.19	2.17	2.17	2.26	2.15	3,500
May 16, 2025	2.29	2.26	2.26	2.31	2.25	4,913
May 15, 2025	2.27	2.27	2.22	2.3	2.26	6,300
May 14, 2025	2.3	2.25	2.2	2.35	2.23	6,712
May 13, 2025	2.25	2.27	2.22	2.27	2.2	23,900
May 12, 2025	2.18	2.24	2.19	2.24	2.18	18,111
May 09, 2025	2.15	2.16	2.11	2.18	2.15	4,216
May 08, 2025	2.12	2.13	2.13	2.16	2.12	16,500
May 07, 2025	2.14	2.14	2.14	2.17	2.01	27,000
May 06, 2025	2.13	2.13	2.13	2.16	2.13	21,503
May 05, 2025	2.24	2.15	2.15	2.25	2.14	28,144
May 02, 2025	2.25	2.2	2.2	2.26	2.18	13,080
May 01, 2025	2.19	2.19	2.19	2.28	2.19	14,300
April 30, 2025	2.19	2.16	2.16	2.19	2.16	5,374
April 29, 2025	2.29	2.19	2.19	2.29	2.18	3,800
April 28, 2025	2.21	2.19	2.19	2.27	2.18	4,400
April 25, 2025	2.24	2.19	2.19	2.24	2.19	2,741
April 24, 2025	2.24	2.24	2.24	2.3	2.2	13,308
April 23, 2025	2.22	2.24	2.24	2.26	2.2	11,812
April 22, 2025	2.2	2.16	2.16	2.27	2.16	3,900
April 21, 2025	2.19	2.16	2.16	2.25	2.16	2,027

Taitron Components Incorporated (TAIT) NASDAQ