TAIT

Historical Stock Prices

$0.85
*  
0.05
6.25%
Get TAIT Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading TAIT now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 0.8 0.8 0.8 0.8 00
04/27/2016 0.8 0.8502 0.8 0.8 8,097
04/26/2016 0.89 0.8989 0.84 0.8989 7,510
04/25/2016 0.8989 0.8989 0.8989 0.8989 337
04/22/2016 0.8801 0.89 0.8801 0.89 3,651
04/21/2016 0.899 0.899 0.8987 0.899 837
04/20/2016 0.8531 0.8801 0.851 0.8601 13,200
04/19/2016 0.9 0.9 0.9 0.9 1,126
04/18/2016 0.929 0.929 0.929 0.929 00
04/15/2016 0.9001 0.929 0.9001 0.929 567
04/14/2016 0.9101 0.929 0.851 0.929 30,852
04/13/2016 0.9101 0.9101 0.9101 0.9101 00
04/12/2016 0.9302 0.948 0.9101 0.9101 6,834
04/11/2016 0.9301 0.9301 0.9301 0.9301 00
04/08/2016 0.9301 0.9301 0.9301 0.9301 00
04/07/2016 0.891 0.9301 0.891 0.9301 1,200
04/06/2016 0.9201 0.9201 0.9201 0.9201 00
04/05/2016 0.9201 0.9201 0.9201 0.9201 00
04/04/2016 0.9201 0.9201 0.9201 0.9201 00
04/01/2016 0.9201 0.9201 0.9201 0.9201 00
03/31/2016 0.9201 0.9201 0.9201 0.9201 247
03/30/2016 0.8788 0.8788 0.8788 0.8788 00
03/29/2016 0.8788 0.8788 0.8788 0.8788 00
03/28/2016 0.8788 0.8788 0.8788 0.8788 235
03/24/2016 0.91 0.91 0.7322 0.85 37,617
03/23/2016 0.91 0.91 0.91 0.91 00
03/22/2016 0.91 0.91 0.91 0.91 1,155
03/21/2016 0.9401 0.949 0.9401 0.949 350
03/18/2016 0.92 0.94 0.92 0.94 563
03/17/2016 0.9501 0.9501 0.93 0.93 1,000
03/16/2016 0.9501 0.9501 0.9501 0.9501 00
03/15/2016 0.9501 0.9501 0.9501 0.9501 00
03/14/2016 0.9501 0.9501 0.9501 0.9501 00
03/11/2016 0.9501 0.9501 0.9501 0.9501 00
03/10/2016 0.9501 0.9501 0.9501 0.9501 00
03/09/2016 0.9627 0.9627 0.9501 0.9501 600
03/08/2016 0.95 0.95 0.95 0.95 1,178
03/07/2016 0.9693 0.9693 0.9693 0.9693 00
03/04/2016 0.9693 0.9693 0.9693 0.9693 00
03/03/2016 0.9693 0.9693 0.9693 0.9693 00
03/02/2016 0.9698 0.9699 0.9599 0.9693 787
03/01/2016 0.92 0.92 0.92 0.92 00
02/29/2016 0.946 0.95 0.92 0.92 6,536
02/26/2016 0.95 0.95 0.95 0.95 00
02/25/2016 0.95 0.95 0.95 0.95 00
02/24/2016 0.955 0.955 0.95 0.95 3,569
02/23/2016 0.9696 0.9696 0.9696 0.9696 00
02/22/2016 0.954 0.9696 0.95 0.9696 5,100
02/19/2016 0.954 0.96 0.95 0.96 11,933
02/18/2016 0.9693 0.9693 0.9693 0.9693 00
02/17/2016 0.96 0.98 0.9205 0.9693 8,431
02/16/2016 0.95 0.96 0.945 0.96 10,011
02/12/2016 0.912 0.95 0.911 0.95 3,100
02/11/2016 0.93 0.93 0.93 0.93 350
02/10/2016 0.94 0.94 0.94 0.94 00
02/09/2016 0.94 0.94 0.94 0.94 00
02/08/2016 0.96 0.96 0.94 0.94 1,003
02/05/2016 0.9501 0.9501 0.9501 0.9501 00
02/04/2016 0.9501 0.9501 0.9501 0.9501 272
02/03/2016 0.9501 0.9501 0.9501 0.9501 142
02/02/2016 0.98 0.98 0.95 0.95 1,276
02/01/2016 0.9946 0.9946 0.9946 0.9946 00
01/29/2016 0.9946 0.9946 0.9946 0.9946 1,054
01/28/2016 0.9901 0.9901 0.9901 0.9901 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?