Taitron Components Incorporated (TAIT)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.1900 | 3.1900 | 3.1700 | 3.1700 | 3.1700 | 4,600 |
| Apr 25, 2024 | 3.1800 | 3.2000 | 3.1600 | 3.1600 | 3.1600 | 11,200 |
| Apr 24, 2024 | 3.1700 | 3.1800 | 3.1700 | 3.1800 | 3.1800 | 6,800 |
| Apr 23, 2024 | 3.1400 | 3.1800 | 3.1400 | 3.1600 | 3.1600 | 3,000 |
| Apr 22, 2024 | 3.1400 | 3.1700 | 3.1200 | 3.1700 | 3.1700 | 20,700 |
| Apr 19, 2024 | 3.1500 | 3.1700 | 3.1300 | 3.1300 | 3.1300 | 4,000 |
| Apr 18, 2024 | 3.1300 | 3.1600 | 3.1300 | 3.1300 | 3.1300 | 2,100 |
| Apr 17, 2024 | 3.1400 | 3.1700 | 3.1300 | 3.1300 | 3.1300 | 3,100 |
| Apr 16, 2024 | 3.1500 | 3.1800 | 3.1400 | 3.1400 | 3.1400 | 4,400 |
| Apr 15, 2024 | 3.1500 | 3.1800 | 3.1500 | 3.1500 | 3.1500 | 9,500 |
| Apr 12, 2024 | 3.2200 | 3.2200 | 3.1800 | 3.1800 | 3.1800 | 1,900 |
| Apr 11, 2024 | 3.1600 | 3.2400 | 3.1500 | 3.1500 | 3.1500 | 6,400 |
| Apr 10, 2024 | 3.1500 | 3.2100 | 3.1500 | 3.1500 | 3.1500 | 3,700 |
| Apr 09, 2024 | 3.1700 | 3.2300 | 3.1700 | 3.1700 | 3.1700 | 13,900 |
| Apr 08, 2024 | 3.2300 | 3.2400 | 3.1900 | 3.2000 | 3.2000 | 7,300 |
| Apr 05, 2024 | 3.2200 | 3.2400 | 3.1900 | 3.1900 | 3.1900 | 23,000 |
| Apr 04, 2024 | 3.1800 | 3.2300 | 3.1600 | 3.1900 | 3.1900 | 2,700 |
| Apr 03, 2024 | 3.2000 | 3.2200 | 3.1500 | 3.1500 | 3.1500 | 6,700 |
| Apr 02, 2024 | 3.2700 | 3.2700 | 3.1600 | 3.2000 | 3.2000 | 21,600 |
| Apr 01, 2024 | 3.2800 | 3.3000 | 3.2500 | 3.2500 | 3.2500 | 16,800 |
| Mar 28, 2024 | 3.2600 | 3.2600 | 3.2200 | 3.2600 | 3.2600 | 5,900 |
| Mar 27, 2024 | 3.2300 | 3.2600 | 3.2000 | 3.2600 | 3.2600 | 7,800 |
| Mar 26, 2024 | 3.1900 | 3.2500 | 3.1700 | 3.2400 | 3.2400 | 14,900 |
| Mar 25, 2024 | 3.1900 | 3.2300 | 3.1800 | 3.2200 | 3.2200 | 11,200 |
| Mar 22, 2024 | 3.1700 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 8,100 |
| Mar 21, 2024 | 3.1600 | 3.1800 | 3.1500 | 3.1700 | 3.1700 | 5,900 |
| Mar 20, 2024 | 3.1500 | 3.1700 | 3.1300 | 3.1700 | 3.1700 | 5,300 |
| Mar 19, 2024 | 3.1700 | 3.1800 | 3.1500 | 3.1500 | 3.1500 | 4,300 |
| Mar 18, 2024 | 3.2000 | 3.2100 | 3.1500 | 3.1700 | 3.1700 | 8,400 |
| Mar 15, 2024 | 3.2300 | 3.2300 | 3.1300 | 3.1300 | 3.1300 | 16,200 |
| Mar 14, 2024 | 3.2000 | 3.2700 | 3.2000 | 3.2200 | 3.2200 | 10,100 |
| Mar 13, 2024 | 3.2600 | 3.3000 | 3.1600 | 3.1700 | 3.1700 | 17,400 |
| Mar 12, 2024 | 3.2300 | 3.2700 | 3.2200 | 3.2200 | 3.2200 | 5,000 |
| Mar 11, 2024 | 3.2200 | 3.2400 | 3.2200 | 3.2200 | 3.2200 | 7,200 |
| Mar 08, 2024 | 3.2300 | 3.2900 | 3.2200 | 3.2200 | 3.2200 | 8,800 |
| Mar 07, 2024 | 3.2700 | 3.2700 | 3.2200 | 3.2200 | 3.2200 | 2,000 |
| Mar 06, 2024 | 3.2800 | 3.3200 | 3.2500 | 3.2500 | 3.2500 | 10,000 |
| Mar 05, 2024 | 3.3000 | 3.3000 | 3.2200 | 3.2300 | 3.2300 | 9,700 |
| Mar 04, 2024 | 3.2200 | 3.2900 | 3.2200 | 3.2900 | 3.2900 | 9,000 |
| Mar 01, 2024 | 3.2800 | 3.3000 | 3.2400 | 3.2400 | 3.2400 | 15,800 |
| Feb 29, 2024 | 3.2500 | 3.2500 | 3.2300 | 3.2400 | 3.2400 | 6,500 |
| Feb 28, 2024 | 3.2000 | 3.3100 | 3.2000 | 3.2200 | 3.2200 | 3,500 |
| Feb 27, 2024 | 3.2200 | 3.3100 | 3.2200 | 3.2500 | 3.2500 | 4,800 |
| Feb 26, 2024 | 3.2100 | 3.3000 | 3.2000 | 3.2300 | 3.2300 | 22,900 |
| Feb 23, 2024 | 3.1800 | 3.3100 | 3.1800 | 3.2200 | 3.2200 | 5,900 |
| Feb 22, 2024 | 3.1900 | 3.2700 | 3.1900 | 3.2200 | 3.2200 | 18,800 |
| Feb 21, 2024 | 3.2000 | 3.2700 | 3.2000 | 3.2300 | 3.2300 | 3,800 |
| Feb 20, 2024 | 3.2500 | 3.2800 | 3.1800 | 3.2700 | 3.2700 | 13,100 |
| Feb 16, 2024 | 3.1500 | 3.2800 | 3.1500 | 3.2300 | 3.2300 | 32,200 |
| Feb 15, 2024 | 3.2100 | 3.2900 | 3.2100 | 3.2400 | 3.2400 | 9,300 |
| Feb 15, 2024 | 0.05 Dividend | |||||
| Feb 14, 2024 | 3.2200 | 3.3200 | 3.2200 | 3.3100 | 3.2600 | 19,500 |
| Feb 13, 2024 | 3.3300 | 3.3400 | 3.2200 | 3.2300 | 3.1812 | 5,600 |
| Feb 12, 2024 | 3.2600 | 3.3400 | 3.2600 | 3.2700 | 3.2206 | 11,700 |
| Feb 09, 2024 | 3.2300 | 3.2500 | 3.2300 | 3.2300 | 3.1812 | 4,900 |
| Feb 08, 2024 | 3.2200 | 3.2700 | 3.1800 | 3.1800 | 3.1320 | 32,800 |
| Feb 07, 2024 | 3.2100 | 3.2500 | 3.2000 | 3.2300 | 3.1812 | 10,800 |
| Feb 06, 2024 | 3.2200 | 3.2400 | 3.1600 | 3.2100 | 3.1615 | 25,100 |
| Feb 05, 2024 | 3.2400 | 3.3200 | 3.1600 | 3.1900 | 3.1418 | 41,300 |
| Feb 02, 2024 | 3.1900 | 3.1900 | 3.1800 | 3.1900 | 3.1418 | 6,700 |
| Feb 01, 2024 | 3.2100 | 3.2100 | 3.1500 | 3.1500 | 3.1024 | 6,900 |
| Jan 31, 2024 | 3.2000 | 3.2300 | 3.1500 | 3.1700 | 3.1221 | 23,300 |
| Jan 30, 2024 | 3.2100 | 3.2500 | 3.2000 | 3.2200 | 3.1714 | 8,800 |
| Jan 29, 2024 | 3.1500 | 3.2300 | 3.1500 | 3.2100 | 3.1615 | 33,700 |
| Jan 26, 2024 | 3.2000 | 3.2400 | 3.1000 | 3.2000 | 3.1517 | 23,800 |
| Jan 25, 2024 | 3.2700 | 3.2900 | 3.1200 | 3.1700 | 3.1221 | 25,300 |
| Jan 24, 2024 | 3.2100 | 3.3200 | 3.2000 | 3.2000 | 3.1517 | 12,600 |
| Jan 23, 2024 | 3.2300 | 3.2400 | 3.2000 | 3.2000 | 3.1517 | 8,800 |
| Jan 22, 2024 | 3.1700 | 3.2600 | 3.1700 | 3.1900 | 3.1418 | 16,300 |
| Jan 19, 2024 | 3.2100 | 3.2500 | 3.1600 | 3.1900 | 3.1418 | 14,000 |
| Jan 18, 2024 | 3.1900 | 3.2100 | 3.1600 | 3.1600 | 3.1123 | 7,900 |
| Jan 17, 2024 | 3.1200 | 3.2100 | 3.0500 | 3.1600 | 3.1123 | 21,700 |
| Jan 16, 2024 | 3.2200 | 3.2300 | 3.0700 | 3.0900 | 3.0433 | 45,400 |
| Jan 12, 2024 | 3.1000 | 3.2000 | 3.0700 | 3.1200 | 3.0729 | 57,100 |
| Jan 11, 2024 | 3.1900 | 3.2800 | 3.0900 | 3.1200 | 3.0729 | 74,000 |
| Jan 10, 2024 | 3.3100 | 3.3400 | 3.1800 | 3.2000 | 3.1517 | 54,200 |
| Jan 09, 2024 | 3.4400 | 3.4400 | 3.1800 | 3.2200 | 3.1714 | 50,300 |
| Jan 08, 2024 | 3.4900 | 3.5500 | 3.3500 | 3.3800 | 3.3289 | 62,800 |
| Jan 05, 2024 | 3.5000 | 3.5200 | 3.4500 | 3.4600 | 3.4077 | 9,000 |
| Jan 04, 2024 | 3.4900 | 3.5400 | 3.4600 | 3.5100 | 3.4570 | 7,800 |
| Jan 03, 2024 | 3.4700 | 3.5500 | 3.4600 | 3.5000 | 3.4471 | 15,900 |
| Jan 02, 2024 | 3.5400 | 3.5400 | 3.4500 | 3.4800 | 3.4274 | 17,400 |
| Dec 29, 2023 | 3.4700 | 3.5300 | 3.4700 | 3.5300 | 3.4767 | 14,300 |
| Dec 28, 2023 | 3.4600 | 3.5000 | 3.4400 | 3.4700 | 3.4176 | 7,000 |
| Dec 27, 2023 | 3.5000 | 3.5300 | 3.4400 | 3.4600 | 3.4077 | 17,100 |
| Dec 26, 2023 | 3.5800 | 3.5800 | 3.4100 | 3.4900 | 3.4373 | 15,500 |
| Dec 22, 2023 | 3.6000 | 3.6100 | 3.4000 | 3.4000 | 3.3486 | 24,900 |
| Dec 21, 2023 | 3.5500 | 3.5900 | 3.5200 | 3.5900 | 3.5358 | 7,300 |
| Dec 20, 2023 | 3.5400 | 3.5600 | 3.5000 | 3.5600 | 3.5062 | 3,900 |
| Dec 19, 2023 | 3.4700 | 3.5300 | 3.4700 | 3.5000 | 3.4471 | 7,200 |
| Dec 18, 2023 | 3.4500 | 3.5000 | 3.4100 | 3.4600 | 3.4077 | 9,800 |
| Dec 15, 2023 | 3.4000 | 3.5000 | 3.4000 | 3.4400 | 3.3880 | 7,000 |
| Dec 14, 2023 | 3.3500 | 3.4300 | 3.3300 | 3.4200 | 3.3683 | 17,800 |
| Dec 13, 2023 | 3.4300 | 3.4300 | 3.3300 | 3.3400 | 3.2895 | 10,200 |
| Dec 12, 2023 | 3.3800 | 3.4000 | 3.3500 | 3.3500 | 3.2994 | 12,400 |
| Dec 11, 2023 | 3.4500 | 3.4500 | 3.3800 | 3.3800 | 3.3289 | 6,000 |
| Dec 08, 2023 | 3.4400 | 3.4400 | 3.3700 | 3.3700 | 3.3191 | 4,700 |
| Dec 07, 2023 | 3.4600 | 3.4600 | 3.3600 | 3.4100 | 3.3585 | 10,600 |
| Dec 06, 2023 | 3.4200 | 3.4200 | 3.3600 | 3.3600 | 3.3092 | 5,800 |
| Dec 05, 2023 | 3.4200 | 3.4200 | 3.3700 | 3.3900 | 3.3388 | 4,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.