TAIT

Historical Stock Prices

$1.012
*  
0.008
0.78%
Get TAIT Alerts
*Delayed - data as of May 1, 2015  -  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 01-FEB-2015 TO 01-MAY-2015

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.
05/01/2015 1 1.012 1 1.012 4,260
04/30/2015 1.02 1.02 1.02 1.02 00
04/29/2015 1.02 1.02 1.01 1.02 2,100
04/28/2015 1 1.02 0.9999 1.01 13,980
04/27/2015 0.9853 0.9853 0.9853 0.9853 251
04/24/2015 1.01 1.01 0.99 0.99 1,602
04/23/2015 0.9711 0.9711 0.9711 0.9711 00
04/22/2015 0.9711 0.9711 0.9711 0.9711 1,000
04/21/2015 0.96 1 0.96 1 13,980
04/20/2015 0.954 0.954 0.954 0.954 683
04/17/2015 0.987 0.987 0.987 0.987 00
04/16/2015 0.987 0.987 0.987 0.987 00
04/15/2015 0.987 0.987 0.987 0.987 00
04/14/2015 0.98 0.987 0.9539 0.987 2,740
04/13/2015 0.98 0.98 0.98 0.98 150
04/10/2015 0.98 0.98 0.97 0.98 2,434
04/09/2015 0.96 0.96 0.95 0.95 62,679
04/08/2015 0.96 0.987 0.96 0.987 3,815
04/07/2015 0.97 0.97 0.969 0.969 4,220
04/06/2015 0.95 0.97 0.95 0.97 18,244
04/02/2015 0.97 0.999 0.95 0.9699 19,833
04/01/2015 0.9832 1 0.9801 0.9874 3,700
03/31/2015 1 1 1 1 120
03/30/2015 1.01 1.01 1 1.01 15,001
03/27/2015 1.001 1.001 1.001 1.001 1,001
03/26/2015 1 1.01 1 1.01 12,002
03/25/2015 0.997 1.01 0.9969 1.01 35,067
03/24/2015 0.99 0.99 0.99 0.99 1,201
03/23/2015 0.971 0.971 0.97 0.97 2,690
03/20/2015 0.997 0.997 0.997 0.997 00
03/19/2015 0.997 0.997 0.997 0.997 108
03/18/2015 0.97 0.97 0.97 0.97 1,010
03/17/2015 0.97 0.97 0.97 0.97 00
03/16/2015 0.97 0.97 0.97 0.97 00
03/13/2015 0.97 0.97 0.97 0.97 00
03/12/2015 0.9701 0.9701 0.97 0.97 968
03/11/2015 0.99 0.99 0.99 0.99 220
03/10/2015 1 1 1 1 299
03/09/2015 1 1 1 1 00
03/06/2015 0.9702 1 0.9531 1 1,364
03/05/2015 0.9901 0.9901 0.9901 0.9901 150
03/04/2015 0.95 0.95 0.95 0.95 00
03/03/2015 0.961 0.9701 0.95 0.95 3,500
03/02/2015 1.01 1.01 0.97 0.97 1,266
02/27/2015 0.9999 0.9999 0.9999 0.9999 00
02/26/2015 0.96 0.9999 0.95 0.9999 11,834
02/25/2015 1.01 1.01 0.93 0.93 10,002
02/24/2015 1 1 0.98 0.98 3,125
02/23/2015 1 1 0.9999 0.9999 625
02/20/2015 1 1 1 1 00
02/19/2015 0.983 1 0.981 1 2,043
02/18/2015 1 1 1 1 00
02/17/2015 1.01 1.01 1 1 1,058
02/13/2015 1 1.03 1 1.03 1,895
02/12/2015 1.001 1.001 1 1 9,000
02/11/2015 1.0399 1.0399 1.0399 1.0399 00
02/10/2015 1.02 1.0399 1.019 1.0399 10,000
02/09/2015 1.018 1.018 1.018 1.018 00
02/06/2015 1.018 1.018 1.018 1.018 00
02/05/2015 1.018 1.018 1.018 1.018 00
02/04/2015 0.98 1.018 0.98 1.018 2,105
02/03/2015 0.99 1.0299 0.98 1.0299 3,436
02/02/2015 1 1 0.9999 1 2,894
*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?