TAIT

Historical Stock Prices

$0.9978
*  
0.0007
0.07%
Get TAIT Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 0.9861 1 0.986 0.9978 13,395
07/30/2015 0.9835 0.9985 0.9835 0.9985 4,368
07/29/2015 1.03 1.03 1 1 1,606
07/28/2015 1.12 1.12 0.992 0.992 19,228
07/27/2015 1.12 1.12 1 1.01 34,227
07/24/2015 1.07 1.12 0.982 1.1 96,727
07/23/2015 0.97 1.01 0.962 1.01 3,413
07/22/2015 1.05 1.06 0.9901 1.05 1,260
07/21/2015 1 1.07 0.985 1.04 7,414
07/20/2015 0.986 0.986 0.985 0.985 7,800
07/17/2015 1 1 0.9882 0.9882 1,200
07/16/2015 0.9811 0.9882 0.981 0.9882 700
07/15/2015 0.97 0.9999 0.97 0.9999 1,300
07/14/2015 0.9701 0.9861 0.957 0.9861 32,089
07/13/2015 0.9611 0.97 0.96 0.96 6,391
07/10/2015 0.9801 0.9801 0.9631 0.9631 2,641
07/09/2015 0.98 0.99 0.96 0.9612 30,415
07/08/2015 0.981 0.9999 0.98 0.98 13,850
07/07/2015 1 1 1 1 11,050
07/06/2015 1.04 1.06 0.974 1 8,694
07/02/2015 1 1.09 0.9721 1.05 20,848
07/01/2015 1.01 1.13 0.99 1.04 141,876
06/30/2015 0.972 0.98 0.972 0.98 1,326
06/29/2015 0.98 0.98 0.98 0.98 384
06/26/2015 0.98 0.98 0.98 0.98 00
06/25/2015 0.98 0.98 0.9799 0.98 5,019
06/24/2015 0.98 0.98 0.98 0.98 00
06/23/2015 0.97 0.9801 0.96 0.98 9,425
06/22/2015 0.9645 0.9679 0.963 0.963 4,971
06/19/2015 0.9916 0.9916 0.9916 0.9916 00
06/18/2015 1 1 0.9916 0.9916 10,025
06/17/2015 0.99 0.99 0.99 0.99 00
06/16/2015 1.0299 1.0299 0.99 0.99 1,575
06/15/2015 1.01 1.0101 1.01 1.01 1,100
06/12/2015 1.039 1.04 1.0101 1.0101 2,813
06/11/2015 1 1 1 1 325
06/10/2015 0.971 0.971 0.96 0.96 4,500
06/09/2015 1 1 1 1 00
06/08/2015 1.011 1.013 0.96 1 15,887
06/05/2015 1.01 1.01 1.01 1.01 00
06/04/2015 0.9729 1.01 0.9729 1.01 400
06/03/2015 1.01 1.05 0.9656 1.05 8,600
06/02/2015 1 1 1 1 00
06/01/2015 1 1 1 1 00
05/29/2015 1 1 1 1 00
05/28/2015 0.981 1 0.98 1 8,447
05/27/2015 0.967 0.98 0.965 0.98 1,844
05/26/2015 0.97 0.99 0.969 0.99 18,718
05/22/2015 0.989 0.9891 0.989 0.989 2,200
05/21/2015 0.9899 0.9899 0.9899 0.9899 00
05/20/2015 0.98 0.9899 0.965 0.9899 14,411
05/19/2015 0.99 0.99 0.99 0.99 1,950
05/18/2015 0.97 0.97 0.97 0.97 00
05/15/2015 0.97 0.97 0.97 0.97 113
05/14/2015 0.99 0.99 0.99 0.99 00
05/13/2015 0.99 0.99 0.99 0.99 00
05/12/2015 0.9651 0.99 0.9651 0.99 555
05/11/2015 0.99 0.99 0.99 0.99 125
05/08/2015 1.01 1.01 1.01 1.01 00
05/07/2015 1 1.01 1 1.01 600
05/06/2015 1 1 1 1 00
05/05/2015 0.97 1 0.97 1 382
05/04/2015 1.001 1.001 0.961 1 4,127
05/01/2015 1 1.012 1 1.012 4,260
04/30/2015 1.02 1.02 1.02 1.02 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?