Skip to main content
Taitron Components Incorporated (TAIT)
OTCMKTS · Delayed Price · Currency is USD
1.100
0.00 (0.00%)
At close: Dec 5, 2025

Taitron Components Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.041.171.011.101.10-192,836
Dec 4, 20251.001.230.971.101.104.76%196,871
Dec 3, 20251.211.271.031.051.05-14.63%242,228
Dec 2, 20251.201.231.181.231.230.82%34,562
Dec 1, 20251.171.221.161.221.222.52%26,037
Nov 28, 20251.191.251.171.191.19-20,808
Nov 26, 20251.181.211.151.191.19-1.65%55,751
Nov 25, 20251.181.221.131.211.211.68%106,357
Nov 24, 20251.191.211.161.191.19-2.46%106,138
Nov 21, 20251.251.251.161.221.22-3.94%78,526
Nov 20, 20251.231.341.221.271.274.10%230,834
Nov 19, 20251.031.231.011.221.2220.79%394,322
Nov 18, 20251.101.140.951.011.01-11.40%222,593
Nov 17, 20251.351.401.111.141.14-45.71%935,093
Nov 14, 20252.102.132.082.102.10-1.41%333,092
Nov 13, 20252.182.192.122.132.10-1.84%18,318
Nov 12, 20252.242.242.152.172.13-2.69%20,248
Nov 11, 20252.202.282.172.232.193.24%25,132
Nov 10, 20252.132.232.122.162.121.41%17,717
Nov 7, 20252.222.222.122.132.10-2.74%49,724
Nov 6, 20252.272.302.182.192.15-3.52%18,055
Nov 5, 20252.252.282.192.272.234.13%42,612
Nov 4, 20252.212.262.172.182.14-2.68%32,123
Nov 3, 20252.282.472.162.242.20-6.47%274,106
Oct 31, 20252.322.402.312.402.362.57%2,970,055
Oct 30, 20252.412.452.272.342.30-6.60%20,776
Oct 29, 20252.532.532.452.502.46-1.19%10,017
Oct 28, 20252.552.562.502.532.49-0.86%12,184
Oct 27, 20252.562.602.552.552.51-0.31%7,440
Oct 24, 20252.472.722.472.562.520.79%66,773
Oct 23, 20252.422.562.422.542.506.28%26,744
Oct 22, 20252.482.502.392.392.35-4.02%49,395
Oct 21, 20252.482.532.462.492.451.55%11,745
Oct 20, 20252.412.552.412.452.411.74%34,335
Oct 17, 20252.522.592.412.412.37-5.12%40,828
Oct 16, 20252.532.702.532.542.500.40%33,188
Oct 15, 20252.392.552.392.532.493.27%32,787
Oct 14, 20252.432.492.432.452.410.41%9,119
Oct 13, 20252.452.592.392.442.40-0.41%11,510
Oct 10, 20252.542.582.372.452.41-3.54%27,278
Oct 9, 20252.622.632.512.542.50-1.17%18,373
Oct 8, 20252.632.682.502.572.53-1.91%37,800
Oct 7, 20252.622.702.382.622.580.77%47,514
Oct 6, 20252.612.652.582.602.56-0.38%45,981
Oct 3, 20252.542.652.532.612.571.16%22,624
Oct 2, 20252.502.602.502.582.541.18%48,498
Oct 1, 20252.462.652.462.552.512.82%61,603
Sep 30, 20252.482.532.452.482.44-0.40%10,540
Sep 29, 20252.492.542.422.492.45-0.40%38,902
Sep 26, 20252.492.572.452.502.462.04%38,325
Sep 25, 20252.532.592.452.452.41-3.16%40,554
Sep 24, 20252.592.592.452.532.49-55,968
Sep 23, 20252.572.652.472.532.49-3.07%75,555
Sep 22, 20252.722.722.552.612.57-3.69%59,086
Sep 19, 20252.502.772.502.712.676.27%175,075
Sep 18, 20252.542.632.542.552.51-0.78%48,426
Sep 17, 20252.462.682.462.572.531.98%91,918
Sep 16, 20252.602.602.302.522.48-4.55%158,908
Sep 15, 20252.702.782.602.642.60-5.38%186,713
Sep 12, 20252.892.912.722.792.74-2.45%153,391
Sep 11, 20252.712.972.642.862.816.72%258,300
Sep 10, 20252.742.902.602.682.64-3.25%530,853
Sep 9, 20252.953.102.532.772.72-21.08%1,312,387
Sep 8, 20252.135.102.133.513.4564.40%21,675,013
Sep 5, 20252.152.152.122.142.100.95%12,662
Sep 4, 20252.152.172.102.122.080.71%18,458
Sep 3, 20252.112.142.092.102.07-0.47%30,240
Sep 2, 20252.072.132.072.112.08-0.47%9,388
Aug 29, 20252.122.152.102.122.09-14,924
Aug 28, 20252.092.132.062.122.092.42%45,961
Aug 27, 20252.072.082.072.072.040.49%4,022
Aug 26, 20252.062.072.062.062.03-0.48%6,899
Aug 25, 20252.072.082.062.072.04-0.48%3,702
Aug 22, 20252.052.092.052.082.050.48%5,284
Aug 21, 20252.052.082.052.072.04-0.48%5,222
Aug 20, 20252.082.082.012.082.05-0.43%16,729
Aug 19, 20252.072.092.072.092.051.41%14,154
Aug 18, 20252.112.112.062.062.03-0.96%31,183
Aug 15, 20252.062.112.062.082.05-1.89%14,397
Aug 14, 20252.122.122.122.122.05-0.42%721
Aug 13, 20252.122.142.122.132.06-0.05%4,873
Aug 12, 20252.102.152.102.132.06-0.47%4,774
Aug 11, 20252.102.162.102.142.071.42%4,283
Aug 8, 20252.112.182.112.112.04-0.94%7,455
Aug 7, 20252.122.152.102.132.060.47%4,211
Aug 6, 20252.152.152.122.122.05-1.40%2,555
Aug 5, 20252.102.182.102.152.082.28%12,951
Aug 4, 20252.102.142.102.102.03-1.08%4,063
Aug 1, 20252.182.192.122.132.06-0.70%11,707
Jul 31, 20252.152.192.132.142.07-1.38%17,509
Jul 30, 20252.192.202.112.172.10-1.36%7,292
Jul 29, 20252.172.202.172.202.13-0.95%2,783
Jul 28, 20252.242.242.192.222.15-0.22%2,515
Jul 25, 20252.192.232.192.232.150.72%4,825
Jul 24, 20252.202.212.192.212.14-0.63%2,816
Jul 23, 20252.242.242.202.222.15-0.71%1,832
Jul 22, 20252.202.242.192.242.170.90%5,697
Jul 21, 20252.252.272.222.222.150.45%8,078
Jul 18, 20252.212.222.212.212.140.45%2,723
Jul 17, 20252.232.252.202.202.13-0.45%4,712