Australia markets closed

Taitron Components Incorporated (TAIT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.2403+0.0103 (+0.32%)
As of 01:21PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20243.24003.25503.23163.24033.24033,941
27 Mar 20243.23003.26003.20003.26003.26006,800
26 Mar 20243.19003.25003.17003.24003.240014,900
25 Mar 20243.19003.23003.18003.22003.220011,200
22 Mar 20243.17003.20003.15003.20003.20008,100
21 Mar 20243.16003.18003.15003.17003.17005,900
20 Mar 20243.15003.17003.13003.17003.17005,300
19 Mar 20243.17003.18003.15003.15003.15004,300
18 Mar 20243.20003.21003.15003.17003.17008,400
15 Mar 20243.23003.23003.13003.13003.130016,200
14 Mar 20243.20003.27003.20003.22003.220010,100
13 Mar 20243.26003.30003.16003.17003.170017,400
12 Mar 20243.23003.27003.22003.22003.22005,000
11 Mar 20243.22003.24003.22003.22003.22007,200
08 Mar 20243.23003.29003.22003.22003.22008,800
07 Mar 20243.27003.27003.22003.22003.22002,000
06 Mar 20243.28003.32003.25003.25003.250010,000
05 Mar 20243.30003.30003.22003.23003.23009,700
04 Mar 20243.22003.29003.22003.29003.29009,000
01 Mar 20243.28003.30003.24003.24003.240015,800
29 Feb 20243.25003.25003.23003.24003.24006,500
28 Feb 20243.20003.31003.20003.22003.22003,500
27 Feb 20243.22003.31003.22003.25003.25004,800
26 Feb 20243.21003.30003.20003.23003.230022,900
23 Feb 20243.18003.31003.18003.22003.22005,900
22 Feb 20243.19003.27003.19003.22003.220018,800
21 Feb 20243.20003.27003.20003.23003.23003,800
20 Feb 20243.25003.28003.18003.27003.270013,100
16 Feb 20243.15003.28003.15003.23003.230032,200
15 Feb 20243.21003.29003.21003.24003.24009,300
15 Feb 20240.05 Dividend
14 Feb 20243.22003.32003.22003.31003.260019,500
13 Feb 20243.33003.34003.22003.23003.18125,600
12 Feb 20243.26003.34003.26003.27003.220611,700
09 Feb 20243.23003.25003.23003.23003.18124,900
08 Feb 20243.22003.27003.18003.18003.132032,800
07 Feb 20243.21003.25003.20003.23003.181210,800
06 Feb 20243.22003.24003.16003.21003.161525,100
05 Feb 20243.24003.32003.16003.19003.141841,300
02 Feb 20243.19003.19003.18003.19003.14186,700
01 Feb 20243.21003.21003.15003.15003.10246,900
31 Jan 20243.20003.23003.15003.17003.122123,300
30 Jan 20243.21003.25003.20003.22003.17148,800
29 Jan 20243.15003.23003.15003.21003.161533,700
26 Jan 20243.20003.24003.10003.20003.151723,800
25 Jan 20243.27003.29003.12003.17003.122125,300
24 Jan 20243.21003.32003.20003.20003.151712,600
23 Jan 20243.23003.24003.20003.20003.15178,800
22 Jan 20243.17003.26003.17003.19003.141816,300
19 Jan 20243.21003.25003.16003.19003.141814,000
18 Jan 20243.19003.21003.16003.16003.11237,900
17 Jan 20243.12003.21003.05003.16003.112321,700
16 Jan 20243.22003.23003.07003.09003.043345,400
12 Jan 20243.10003.20003.07003.12003.072957,100
11 Jan 20243.19003.28003.09003.12003.072974,000
10 Jan 20243.31003.34003.18003.20003.151754,200
09 Jan 20243.44003.44003.18003.22003.171450,300
08 Jan 20243.49003.55003.35003.38003.328962,800
05 Jan 20243.50003.52003.45003.46003.40779,000
04 Jan 20243.49003.54003.46003.51003.45707,800
03 Jan 20243.47003.55003.46003.50003.447115,900
02 Jan 20243.54003.54003.45003.48003.427417,400
29 Dec 20233.47003.53003.47003.53003.476714,300
28 Dec 20233.46003.50003.44003.47003.41767,000
27 Dec 20233.50003.53003.44003.46003.407717,100
26 Dec 20233.58003.58003.41003.49003.437315,500
22 Dec 20233.60003.61003.40003.40003.348624,900
21 Dec 20233.55003.59003.52003.59003.53587,300
20 Dec 20233.54003.56003.50003.56003.50623,900
19 Dec 20233.47003.53003.47003.50003.44717,200
18 Dec 20233.45003.50003.41003.46003.40779,800
15 Dec 20233.40003.50003.40003.44003.38807,000
14 Dec 20233.35003.43003.33003.42003.368317,800
13 Dec 20233.43003.43003.33003.34003.289510,200
12 Dec 20233.38003.40003.35003.35003.299412,400
11 Dec 20233.45003.45003.38003.38003.32896,000
08 Dec 20233.44003.44003.37003.37003.31914,700
07 Dec 20233.46003.46003.36003.41003.358510,600
06 Dec 20233.42003.42003.36003.36003.30925,800
05 Dec 20233.42003.42003.37003.39003.33884,000
04 Dec 20233.40003.43003.36003.41003.358511,100
01 Dec 20233.39003.40003.35003.36003.309211,400
30 Nov 20233.39003.41003.35003.35003.29944,500
29 Nov 20233.34003.40003.34003.38003.32895,100
28 Nov 20233.37003.40003.35003.38003.32899,200
27 Nov 20233.31003.41003.31003.36003.30926,600
24 Nov 20233.32003.43003.32003.43003.37825,300
22 Nov 20233.35003.43003.33003.43003.37825,300
21 Nov 20233.33003.39003.33003.34003.28957,400
20 Nov 20233.35003.41003.35003.41003.35853,100
17 Nov 20233.37003.46003.35003.36003.30927,200
16 Nov 20233.42003.42003.39003.39003.33883,600
15 Nov 20233.51003.51003.41003.42003.36835,300
14 Nov 20233.45003.50003.42003.50003.44714,200
13 Nov 20233.42003.54003.40003.45003.39795,900
10 Nov 20233.48003.48003.44003.45003.39793,700
09 Nov 20233.50003.51003.45003.45003.39793,300
09 Nov 20230.05 Dividend
08 Nov 20233.39003.55003.39003.52003.417611,100
07 Nov 20233.43003.47003.43003.44003.33993,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...