-
5 DAY PERFORMANCE
+0.69% -
1 MONTH PERFORMANCE
-0.34% -
3 MONTH PERFORMANCE
+6.59% -
6 MONTH PERFORMANCE
-10.46% -
YEAR-TO-DATE PERFORMANCE
-17.56% -
1 YEAR PERFORMANCE
-17.56%
Taitron Components Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.91 | $2.91 (0%) | $2.93 | $2.90 | 2,915 | $17.52 M |
| 09/27/2024 | $2.90 | $2.91 (0.34%) | $2.91 | $2.89 | 5,251 | $17.52 M |
| 09/26/2024 | $2.86 | $2.89 (1.05%) | $2.90 | $2.85 | 8,249 | $17.40 M |
| 09/25/2024 | $2.86 | $2.85 (-0.35%) | $2.89 | $2.85 | 2,322 | $17.16 M |
| 09/24/2024 | $2.90 | $2.85 (-1.72%) | $2.90 | $2.85 | 5,600 | $17.16 M |
| 09/23/2024 | $2.87 | $2.88 (0.35%) | $2.89 | $2.85 | 10,215 | $17.34 M |
| 09/20/2024 | $2.83 | $2.90 (2.47%) | $2.90 | $2.83 | 17,250 | $17.46 M |
| 09/19/2024 | $2.86 | $2.87 (0.35%) | $2.87 | $2.82 | 11,430 | $17.28 M |
| 09/18/2024 | $2.85 | $2.81 (-1.4%) | $2.85 | $2.81 | 8,500 | $16.92 M |
| 09/17/2024 | $2.82 | $2.85 (1.06%) | $2.90 | $2.79 | 5,416 | $17.16 M |
| 09/16/2024 | $2.84 | $2.81 (-1.06%) | $2.86 | $2.77 | 17,900 | $16.92 M |
| 09/13/2024 | $2.82 | $2.82 (0%) | $2.86 | $2.79 | 9,009 | $16.98 M |
| 09/12/2024 | $2.82 | $2.81 (-0.35%) | $2.90 | $2.81 | 1,700 | $16.92 M |
| 09/11/2024 | $2.82 | $2.81 (-0.35%) | $2.82 | $2.76 | 4,900 | $16.92 M |
| 09/10/2024 | $2.81 | $2.82 (0.36%) | $2.82 | $2.77 | 4,100 | $16.98 M |
| 09/09/2024 | $2.85 | $2.83 (-0.7%) | $2.85 | $2.81 | 3,200 | $17.04 M |
| 09/06/2024 | $2.87 | $2.87 (0%) | $2.89 | $2.85 | 8,923 | $17.28 M |
| 09/05/2024 | $2.86 | $2.87 (0.35%) | $2.87 | $2.86 | 5,800 | $17.28 M |
| 09/04/2024 | $2.86 | $2.89 (1.05%) | $2.89 | $2.86 | 2,800 | $17.40 M |
| 09/03/2024 | $2.92 | $2.89 (-1.03%) | $2.92 | $2.86 | 6,800 | $17.40 M |
| 08/30/2024 | $2.93 | $2.92 (-0.34%) | $2.95 | $2.90 | 8,900 | $17.58 M |
| 08/29/2024 | $2.92 | $2.93 (0.34%) | $2.94 | $2.90 | 6,300 | $17.64 M |
| 08/28/2024 | $2.94 | $2.90 (-1.36%) | $2.94 | $2.85 | 8,907 | $17.46 M |
| 08/27/2024 | $2.83 | $2.92 (3.18%) | $2.92 | $2.78 | 20,326 | $17.58 M |
| 08/26/2024 | $2.89 | $2.90 (0.35%) | $2.93 | $2.82 | 16,047 | $17.46 M |
| 08/23/2024 | $2.89 | $2.93 (1.38%) | $2.93 | $2.88 | 7,700 | $17.64 M |
| 08/22/2024 | $2.91 | $2.92 (0.34%) | $2.93 | $2.88 | 13,200 | $17.58 M |
| 08/21/2024 | $2.93 | $2.92 (-0.34%) | $2.94 | $2.91 | 6,411 | $17.58 M |
| 08/20/2024 | $2.93 | $2.91 (-0.68%) | $2.94 | $2.91 | 1,100 | $17.52 M |
| 08/19/2024 | $2.92 | $2.94 (0.68%) | $2.94 | $2.90 | 8,934 | $17.70 M |
| 08/16/2024 | $2.81 | $2.91 (3.56%) | $2.93 | $2.81 | 8,230 | $17.52 M |
| 08/15/2024 | $2.85 | $2.91 (2.11%) | $2.91 | $2.84 | 12,845 | $17.52 M |
| 08/14/2024 | $2.81 | $2.84 (1.07%) | $2.85 | $2.81 | 6,840 | $17.10 M |
| 08/13/2024 | $2.82 | $2.82 (0%) | $2.83 | $2.81 | 2,400 | $16.98 M |
| 08/12/2024 | $2.85 | $2.83 (-0.7%) | $2.85 | $2.78 | 11,600 | $17.04 M |
| 08/09/2024 | $2.89 | $2.79 (-3.46%) | $2.89 | $2.79 | 9,802 | $16.80 M |
| 08/08/2024 | $2.84 | $2.84 (0%) | $2.87 | $2.83 | 7,400 | $17.10 M |
| 08/07/2024 | $2.89 | $2.77 (-4.15%) | $2.89 | $2.77 | 11,200 | $16.68 M |
| 08/06/2024 | $2.83 | $2.79 (-1.41%) | $2.83 | $2.75 | 8,400 | $16.80 M |
| 08/05/2024 | $2.80 | $2.76 (-1.43%) | $2.84 | $2.75 | 46,500 | $16.62 M |
| 08/02/2024 | $2.90 | $2.87 (-1.03%) | $2.90 | $2.82 | 27,910 | $17.28 M |
| 08/01/2024 | $2.95 | $2.91 (-1.36%) | $2.98 | $2.86 | 9,926 | $17.52 M |
| 07/31/2024 | $2.92 | $2.93 (0.34%) | $2.95 | $2.90 | 4,739 | $17.64 M |
| 07/30/2024 | $2.94 | $2.91 (-1.02%) | $2.94 | $2.87 | 16,227 | $17.52 M |
| 07/29/2024 | $2.91 | $2.87 (-1.37%) | $2.91 | $2.87 | 12,200 | $17.28 M |
| 07/26/2024 | $2.85 | $2.85 (0%) | $2.91 | $2.85 | 10,600 | $17.16 M |
| 07/25/2024 | $2.88 | $2.80 (-2.78%) | $2.89 | $2.78 | 57,730 | $16.86 M |
| 07/24/2024 | $2.94 | $2.91 (-1.02%) | $2.95 | $2.88 | 11,238 | $17.52 M |
| 07/23/2024 | $2.94 | $2.94 (0%) | $2.95 | $2.92 | 4,400 | $17.70 M |
| 07/22/2024 | $2.96 | $2.93 (-1.01%) | $2.96 | $2.93 | 5,737 | $17.64 M |
| 07/19/2024 | $3.00 | $2.91 (-3%) | $3.00 | $2.91 | 3,412 | $17.52 M |
| 07/18/2024 | $2.98 | $2.97 (-0.34%) | $3.00 | $2.94 | 11,979 | $17.88 M |
| 07/17/2024 | $2.93 | $2.94 (0.34%) | $2.97 | $2.93 | 5,480 | $17.70 M |
| 07/16/2024 | $2.85 | $2.94 (3.16%) | $2.97 | $2.80 | 10,447 | $17.70 M |
| 07/15/2024 | $2.91 | $2.85 (-2.06%) | $2.95 | $2.85 | 6,328 | $17.16 M |
| 07/12/2024 | $2.88 | $2.91 (1.04%) | $2.95 | $2.81 | 13,056 | $17.52 M |
| 07/11/2024 | $2.85 | $2.87 (0.7%) | $2.90 | $2.84 | 13,595 | $17.28 M |
| 07/10/2024 | $2.74 | $2.84 (3.65%) | $2.86 | $2.74 | 14,927 | $17.10 M |
| 07/09/2024 | $2.68 | $2.74 (2.24%) | $2.75 | $2.68 | 17,062 | $16.50 M |
| 07/08/2024 | $2.69 | $2.70 (0.37%) | $2.74 | $2.69 | 3,207 | $16.26 M |
| 07/05/2024 | $2.66 | $2.71 (1.88%) | $2.72 | $2.66 | 6,653 | $16.32 M |
| 07/03/2024 | $2.66 | $2.69 (1.13%) | $2.71 | $2.64 | 9,304 | $16.20 M |
| 07/02/2024 | $2.74 | $2.69 (-1.82%) | $2.74 | $2.68 | 6,248 | $16.20 M |
| 07/01/2024 | $2.71 | $2.73 (0.74%) | $2.74 | $2.65 | 13,496 | $16.44 M |