Quantcast
TAIT

Taitron Components Incorporated Class A Common Stock Historical Stock Prices

$1.85
*  
0.0401
2.22%
Get TAIT Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
16:00 1.74 1.85 1.7085 1.85 5,120
12/14/2018 1.74 1.85 1.7085 1.85 5,120
12/13/2018 1.7085 1.8099 1.7085 1.8099 8,099
12/12/2018 1.75 1.75 1.7 1.7 495
12/11/2018 1.77 1.77 1.6788 1.6788 3,110
12/10/2018 1.74 1.75 1.72 1.7286 3,038
12/07/2018 1.76 1.77 1.72 1.77 4,257
12/06/2018 1.76 1.76 1.76 1.76 968
12/04/2018 1.78 1.798 1.7605 1.7605 7,947
12/03/2018 1.78 1.81 1.7596 1.79 4,925
11/30/2018 1.76 1.7999 1.75 1.75 7,517
11/29/2018 1.75 1.8 1.74 1.74 9,287
11/28/2018 1.7912 1.8079 1.74 1.78 5,122
11/27/2018 1.74 1.8 1.74 1.79 4,059
11/26/2018 1.77 1.8 1.74 1.8 4,152
11/23/2018 1.85 1.85 1.74 1.8193 5,874
11/21/2018 1.79 1.85 1.76 1.85 3,908
11/20/2018 1.92 1.93 1.77 1.77 7,235
11/19/2018 1.93 1.94 1.8894 1.89 1,784
11/16/2018 1.85 2.03 1.7549 1.92 44,013
11/15/2018 1.8509 1.87 1.8278 1.85 52,466
11/14/2018 1.83 1.8453 1.7286 1.83 31,865
11/13/2018 1.85 1.85 1.8145 1.8233 8,318
11/12/2018 1.84 1.85 1.8 1.825 20,805
11/09/2018 1.8646 1.87 1.8389 1.8389 16,369
11/08/2018 1.87 1.87 1.7588 1.86 28,021
11/07/2018 1.85 1.98 1.81 1.83 96,035
11/06/2018 1.8 1.871 1.7959 1.85 42,396
11/05/2018 1.72 1.91 1.72 1.81 182,531
11/02/2018 1.6319 1.65 1.6201 1.65 9,405
11/01/2018 1.59 1.65 1.58 1.6 34,064
10/31/2018 1.55 1.65 1.55 1.61 20,830
10/30/2018 1.53 1.61 1.53 1.54 5,428
10/29/2018 1.67 1.67 1.55 1.58 16,957
10/26/2018 1.63 1.64 1.5401 1.62 29,901
10/25/2018 1.66 1.78 1.55 1.6 95,848
10/24/2018 1.65 1.6717 1.48 1.66 87,189
10/23/2018 1.72 1.72 1.57 1.62 30,974
10/22/2018 1.771 1.8095 1.6691 1.7151 29,287
10/19/2018 1.8 1.88 1.76 1.79 156,519
10/18/2018 1.82 1.82 1.7968 1.7968 4,512
10/17/2018 1.811 1.8199 1.76 1.81 5,311
10/16/2018 1.82 1.84 1.789 1.8 3,847
10/15/2018 1.8251 1.84 1.82 1.84 952
10/12/2018 1.77 1.851 1.7684 1.8051 12,254
10/11/2018 1.81 1.8189 1.76 1.7639 13,693
10/10/2018 1.81 1.8385 1.79 1.82 14,680
10/09/2018 1.82 1.83 1.81 1.81 6,056
10/08/2018 1.92 1.92 1.81 1.82 24,833
10/05/2018 1.93 1.95 1.899 1.95 55,134
10/04/2018 1.93 1.9471 1.9001 1.93 16,072
10/03/2018 1.91 1.97 1.91 1.93 10,583
10/02/2018 1.92 1.98 1.91 1.91 11,520
10/01/2018 2.01 2.01 1.92 1.92 16,813
09/28/2018 1.99 2.0028 1.97 1.99 5,344
09/27/2018 1.98 2.03 1.96 1.99 6,960
09/26/2018 1.98 2.03 1.98 2 19,402
09/25/2018 1.93 2.05 1.9199 2.03 26,029
09/24/2018 2.11 2.11 1.88 1.92 73,450
09/21/2018 2 2.13 1.97 2.13 36,285
09/20/2018 2.06 2.06 1.97 2.02 39,541
09/19/2018 2.04 2.0457 1.95 2.02 59,015
09/18/2018 2.03 2.06 2.02 2.04 17,683
09/17/2018 2.07 2.07 2.0201 2.06 27,550
09/14/2018 2.08 2.1499 2.07 2.07 4,078
*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?

Smart Portfolio