OTC Markets OTCID
USD
Taitron Components Incorporated (TAIT)
1.9200
-0.0300
(-1.54%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.9500
1.9500
1.9200
1.9200
1.9200
7,600
Oct 29, 2026
1.9600
1.9600
1.9500
1.9500
1.9500
2,500
Oct 28, 2026
1.9500
1.9500
1.9500
1.9500
1.9500
-
Oct 27, 2026
1.8200
1.9500
1.8200
1.9500
1.9500
1,800
Oct 26, 2026
1.9500
1.9500
1.9500
1.9500
1.9500
-
Oct 23, 2026
1.9500
1.9500
1.9500
1.9500
1.9500
200
Oct 22, 2026
1.8600
1.9500
1.8300
1.9500
1.9500
16,400
Oct 21, 2026
1.8300
1.8500
1.8200
1.8500
1.8500
5,600
Oct 20, 2026
1.8100
1.8100
1.7800
1.8100
1.8100
4,900
Oct 19, 2026
1.8500
1.8500
1.7800
1.8100
1.8100
2,600
Oct 16, 2026
1.9200
1.9200
1.9100
1.9100
1.9100
1,300
Oct 15, 2026
1.9200
2.0000
1.9100
1.9100
1.9100
2,500
Oct 14, 2026
2.0200
2.0200
1.9500
1.9500
1.9500
3,400
Oct 13, 2026
2.0200
2.0200
2.0200
2.0200
2.0200
1,100
Oct 12, 2026
2.0200
2.0200
2.0200
2.0200
2.0200
-
Oct 9, 2026
2.0200
2.0200
2.0200
2.0200
2.0200
100
Oct 8, 2026
2.0200
2.0200
2.0100
2.0100
2.0100
3,100
Oct 7, 2026
2.0400
2.0400
2.0100
2.0100
2.0100
1,400
Oct 6, 2026
2.0400
2.0400
2.0400
2.0400
2.0400
-
Oct 5, 2026
2.1100
2.1100
2.0400
2.0400
2.0400
600
Oct 2, 2026
2.0500
2.0500
2.0500
2.0500
2.0500
500
Oct 1, 2026
2.0400
2.0400
2.0400
2.0400
2.0400
100
Sep 30, 2026
2.1100
2.1100
2.0400
2.0400
2.0400
4,700
Sep 29, 2026
2.1200
2.1200
2.1100
2.1100
2.1100
600
Sep 28, 2026
2.1000
2.1500
2.1000
2.1500
2.1500
2,300
Sep 25, 2026
2.1000
2.1300
2.1000
2.1300
2.1300
4,200
Sep 24, 2026
2.0800
2.0800
2.0800
2.0800
2.0800
-
Sep 23, 2026
2.0800
2.0800
2.0800
2.0800
2.0800
100
Sep 22, 2026
2.1300
2.1300
2.1300
2.1300
2.1300
100
Sep 21, 2026
2.1100
2.1300
2.1000
2.1000
2.1000
4,000
Sep 18, 2026
2.1200
2.1300
2.1200
2.1200
2.1200
2,900
Sep 17, 2026
2.1200
2.1200
2.1200
2.1200
2.1200
100
Sep 16, 2026
2.1400
2.1400
2.1200
2.1200
2.1200
2,400
Sep 15, 2026
2.1400
2.1400
2.1400
2.1400
2.1400
500
Sep 14, 2026
2.1200
2.1200
2.1200
2.1200
2.1200
-
Sep 11, 2026
2.1200
2.1200
2.1200
2.1200
2.1200
500
Sep 10, 2026
2.1200
2.1200
2.1200
2.1200
2.1200
2,800
Sep 9, 2026
2.0400
2.1300
2.0400
2.1200
2.1200
10,900
Sep 8, 2026
2.0700
2.0700
2.0100
2.0400
2.0400
5,700
Sep 4, 2026
2.0900
2.1000
2.0600
2.0600
2.0600
4,600
Sep 3, 2026
2.0900
2.0900
2.0600
2.0900
2.0900
1,600
Sep 2, 2026
2.0700
2.0900
2.0400
2.0400
2.0400
4,600
Sep 1, 2026
1.9400
2.1200
1.9400
2.0300
2.0300
32,900
Aug 31, 2026
1.9000
1.9100
1.9000
1.9100
1.9100
4,700
Aug 28, 2026
1.9400
1.9400
1.9000
1.9000
1.9000
13,200
Aug 27, 2026
1.9000
1.9000
1.8900
1.8900
1.8900
400
Aug 26, 2026
1.8500
1.8500
1.8500
1.8500
1.8500
300
Aug 25, 2026
1.9000
1.9000
1.9000
1.9000
1.9000
300
Aug 24, 2026
1.8600
1.8900
1.8600
1.8900
1.8900
1,000
Aug 21, 2026
1.8500
1.8600
1.8500
1.8600
1.8600
6,800
Aug 20, 2026
1.9100
1.9100
1.8600
1.8600
1.8600
900
Aug 19, 2026
1.8200
1.9000
1.8200
1.8500
1.8500
1,700
Aug 18, 2026
1.9000
1.9200
1.7200
1.7300
1.7300
5,700
Aug 17, 2026
1.9200
1.9400
1.8600
1.9100
1.9100
3,700
Aug 14, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
300
Aug 13, 2026
1.8000
1.9700
1.8000
1.9700
1.9300
1,900
Aug 12, 2026
1.9900
2.0200
1.9900
2.0200
1.9790
500
Aug 11, 2026
2.0000
2.0000
1.9300
1.9600
1.9202
5,100
Aug 10, 2026
1.9900
2.0300
1.9800
1.9800
1.9398
1,500
Aug 7, 2026
1.9000
2.0200
1.8500
2.0200
1.9790
16,200
Aug 6, 2026
1.9100
1.9100
1.8000
1.8500
1.8124
1,700
Aug 5, 2026
1.8900
1.9200
1.8800
1.9100
1.8712
4,300
Aug 4, 2026
1.7700
1.7700
1.7700
1.7700
1.7341
300
Aug 3, 2026
1.8800
1.8800
1.7400
1.7400
1.7047
3,500
Jul 31, 2026
1.7000
1.8300
1.7000
1.8300
1.7928
17,200
Jul 30, 2026
1.6600
1.6800
1.5900
1.6800
1.6459
12,500
Jul 29, 2026
1.7000
1.7000
1.6400
1.6700
1.6361
3,400
Jul 28, 2026
1.7100
1.7100
1.6400
1.6400
1.6067
1,700
Jul 27, 2026
1.7300
1.7300
1.7300
1.7300
1.6949
500
Jul 24, 2026
1.7400
1.7400
1.7100
1.7100
1.6753
1,200
Jul 23, 2026
1.7300
1.7300
1.6900
1.6900
1.6557
400
Jul 22, 2026
1.7000
1.7200
1.7000
1.7200
1.6851
3,400
Jul 21, 2026
1.7700
1.7700
1.6700
1.6700
1.6361
900
Jul 20, 2026
1.7100
1.7400
1.7100
1.7400
1.7047
800
Jul 17, 2026
1.7000
1.7000
1.6600
1.7000
1.6655
8,900
Jul 16, 2026
1.6500
1.6600
1.6500
1.6600
1.6263
2,400
Jul 15, 2026
1.6700
1.6700
1.5900
1.5900
1.5577
700
Jul 14, 2026
1.6400
1.6900
1.6400
1.6600
1.6263
3,200
Jul 13, 2026
1.5800
1.6600
1.5800
1.6600
1.6263
2,400
Jul 10, 2026
1.6100
1.6100
1.6100
1.6100
1.5773
-
Jul 9, 2026
1.6000
1.6200
1.6000
1.6100
1.5773
2,300
Jul 8, 2026
1.5600
1.6400
1.5100
1.6300
1.5969
7,300
Jul 7, 2026
1.5600
1.6800
1.5600
1.6800
1.6459
9,000
Jul 6, 2026
1.5200
1.5400
1.5200
1.5400
1.5087
3,900
Jul 2, 2026
1.5700
1.6900
1.5600
1.6900
1.6557
5,200
Jul 1, 2026
1.5600
1.6900
1.5500
1.6900
1.6557
4,700
Jun 30, 2026
1.5300
1.7100
1.4800
1.6200
1.5871
37,800
Jun 29, 2026
1.5100
1.5500
1.5100
1.5200
1.4891
1,400
Jun 26, 2026
1.5500
1.6900
1.5200
1.6500
1.6165
4,700
Jun 25, 2026
1.5200
1.5200
1.5200
1.5200
1.4891
500
Jun 24, 2026
1.7000
1.7000
1.5100
1.5100
1.4793
1,600
Jun 23, 2026
1.6600
1.6600
1.5600
1.5600
1.5283
600
Jun 22, 2026
1.5200
1.6100
1.5000
1.6100
1.5773
41,300
Jun 18, 2026
1.5800
1.6100
1.5800
1.6100
1.5773
62,300
Jun 17, 2026
1.5800
1.5800
1.5500
1.5500
1.5185
41,200
Jun 16, 2026
1.5700
1.6100
1.5700
1.5700
1.5381
5,300
Jun 15, 2026
1.6400
1.6400
1.5500
1.6200
1.5871
2,200
Jun 12, 2026
1.5500
1.6200
1.5500
1.6200
1.5871
2,200
Jun 11, 2026
1.5600
1.5600
1.5600
1.5600
1.5283
-
Jun 10, 2026
1.5600
1.5600
1.5600
1.5600
1.5283
8,000
Jun 9, 2026
1.6100
1.6100
1.5500
1.5500
1.5185
5,300
Jun 8, 2026
1.6000
1.6100
1.5800
1.6100
1.5773
2,400
Jun 5, 2026
1.6700
1.6700
1.5600
1.5600
1.5283
7,500
Jun 4, 2026
1.5700
1.6500
1.5700
1.6500
1.6165
1,200
Jun 3, 2026
1.5700
1.6000
1.5600
1.5900
1.5577
5,800
Jun 2, 2026
1.6000
1.6000
1.5500
1.5600
1.5283
2,700
Jun 1, 2026
1.6000
1.6200
1.6000
1.6200
1.5871
400
May 29, 2026
1.6400
1.6500
1.4700
1.6500
1.6165
19,800
May 28, 2026
1.6000
1.6000
1.6000
1.6000
1.5675
1,100
May 27, 2026
1.6500
1.6500
1.5500
1.6200
1.5871
16,800
May 26, 2026
1.5500
1.6600
1.5500
1.5700
1.5381
14,600
May 22, 2026
1.6200
1.6200
1.5500
1.5500
1.5185
8,900
May 21, 2026
1.5500
1.5900
1.5500
1.5600
1.5283
3,900
May 20, 2026
1.5400
1.6000
1.4700
1.5100
1.4793
8,900
May 19, 2026
1.6000
1.6000
1.5400
1.5500
1.5185
2,500
May 18, 2026
1.5900
1.5900
1.5400
1.5400
1.5087
1,400
May 15, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
1.6000
1.6600
1.5300
1.5300
1.4989
27,100
May 14, 2026
1.6000
1.6000
1.6000
1.6000
1.5332
-
May 13, 2026
1.5300
1.6000
1.5200
1.6000
1.5332
15,900
May 12, 2026
1.6400
1.6500
1.5600
1.6000
1.5332
10,200
May 11, 2026
1.5200
1.6300
1.5200
1.5400
1.4757
7,700
May 8, 2026
1.5500
1.6000
1.5300
1.5600
1.4949
29,900
May 7, 2026
1.6000
1.6500
1.5500
1.6200
1.5524
2,300
May 6, 2026
1.5900
1.5900
1.5200
1.5500
1.4853
1,100
May 5, 2026
1.5500
1.6400
1.5100
1.5200
1.4566
6,100
May 4, 2026
1.5500
1.6100
1.5000
1.5100
1.4470
8,200
May 1, 2026
1.6300
1.6500
1.6000
1.6000
1.5332
4,300
Apr 30, 2026
1.6100
1.6100
1.6000
1.6000
1.5332
6,900
Apr 29, 2026
1.6000
1.6000
1.6000
1.6000
1.5332
-
Apr 28, 2026
1.6000
1.6300
1.6000
1.6000
1.5332
7,300
Apr 27, 2026
1.6200
1.6500
1.6000
1.6000
1.5332
500
Apr 24, 2026
1.6400
1.6700
1.6100
1.6100
1.5428
3,400
Apr 23, 2026
1.6100
1.6400
1.6100
1.6400
1.5716
26,000
Apr 22, 2026
1.6100
1.6100
1.6000
1.6000
1.5332
10,700
Apr 21, 2026
1.5900
1.6400
1.5500
1.6400
1.5716
24,600
Apr 20, 2026
1.6400
1.6400
1.5900
1.5900
1.5236
15,000
Apr 17, 2026
1.5500
1.6700
1.5500
1.5900
1.5236
10,000
Apr 16, 2026
1.5700
1.5700
1.5300
1.5500
1.4853
33,700
Apr 15, 2026
1.5100
1.5500
1.5000
1.5400
1.4757
11,900
Apr 14, 2026
1.5200
1.5200
1.5100
1.5200
1.4566
9,500
Apr 13, 2026
1.4800
1.5200
1.4700
1.5000
1.4374
33,500
Apr 10, 2026
1.4900
1.5200
1.4900
1.5000
1.4374
17,100
Apr 9, 2026
1.5200
1.5400
1.5200
1.5300
1.4661
31,400
Apr 8, 2026
1.5100
1.5300
1.5100
1.5300
1.4661
23,300
Apr 7, 2026
1.5200
1.5400
1.5000
1.5000
1.4374
24,400
Apr 6, 2026
1.4500
1.5000
1.4400
1.5000
1.4374
9,300
Apr 2, 2026
1.5300
1.5300
1.5000
1.5100
1.4470
24,700
Apr 1, 2026
1.5200
1.5800
1.4400
1.5000
1.4374
34,100
Mar 31, 2026
1.5200
1.5200
1.5200
1.5200
1.4566
200
Mar 30, 2026
1.5200
1.5200
1.5200
1.5200
1.4566
3,800
Mar 27, 2026
1.5700
1.5800
1.5200
1.5800
1.5141
1,700
Mar 26, 2026
1.6200
1.6200
1.5500
1.5500
1.4853
1,000
Mar 25, 2026
1.5700
1.6400
1.5600
1.6100
1.5428
6,400
Mar 24, 2026
1.5800
1.5800
1.5500
1.5500
1.4853
400
Mar 23, 2026
1.5300
1.5900
1.5200
1.5700
1.5045
4,700
Mar 20, 2026
1.5800
1.5800
1.5400
1.5400
1.4757
1,300
Mar 19, 2026
1.5300
1.5900
1.5300
1.5300
1.4661
2,000
Mar 18, 2026
1.5900
1.5900
1.5900
1.5900
1.5236
1,100
Mar 17, 2026
1.5300
1.7000
1.5300
1.5300
1.4661
14,200
Mar 16, 2026
1.6000
1.6100
1.5200
1.5300
1.4661
1,500
Mar 13, 2026
1.5300
1.5300
1.5300
1.5300
1.4661
400
Mar 12, 2026
1.6000
1.6500
1.6000
1.6000
1.5332
34,400
Mar 11, 2026
1.6300
1.6500
1.5100
1.5300
1.4661
58,800
Mar 10, 2026
1.5700
1.6600
1.5500
1.5500
1.4853
44,000
Mar 9, 2026
1.4900
1.7000
1.4600
1.4700
1.4086
53,000
Mar 6, 2026
1.5100
1.5100
1.5100
1.5100
1.4470
8,900
Mar 5, 2026
1.5400
1.5400
1.4500
1.5000
1.4374
9,000
Mar 4, 2026
1.5100
1.5400
1.5100
1.5200
1.4566
19,200
Mar 3, 2026
1.5100
1.5100
1.4500
1.5100
1.4470
3,100
Mar 2, 2026
1.6000
1.6000
1.4600
1.4600
1.3991
17,000
Feb 27, 2026
1.6100
1.6100
1.6000
1.6000
1.5332
1,400
Feb 26, 2026
1.5300
1.5600
1.5300
1.5400
1.4757
6,800
Feb 25, 2026
1.6000
1.6000
1.5500
1.5600
1.4949
2,400
Feb 24, 2026
1.5800
1.6200
1.5700
1.6200
1.5524
3,400
Feb 23, 2026
1.6100
1.6300
1.5600
1.6200
1.5524
18,500
Feb 20, 2026
1.6200
1.6900
1.6100
1.6400
1.5716
22,500
Feb 19, 2026
1.6600
1.6600
1.6100
1.6500
1.5811
3,100
Feb 18, 2026
1.7400
1.7400
1.6200
1.7000
1.6290
7,100
Feb 17, 2026
1.6100
1.7900
1.6100
1.6200
1.5524
14,200
Feb 13, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
1.7700
1.7700
1.6000
1.6000
1.5332
2,200
Feb 12, 2026
1.6800
1.6800
1.5000
1.6300
1.5284
33,900
Feb 11, 2026
1.7100
1.7400
1.7100
1.7200
1.6128
11,400
Feb 10, 2026
1.6700
1.7200
1.6300
1.7200
1.6128
10,300
Feb 9, 2026
1.6700
1.6700
1.5600
1.6300
1.5284
21,000
Feb 6, 2026
1.6500
1.8200
1.6300
1.6700
1.5659
12,400
Feb 5, 2026
1.8400
1.8400
1.6500
1.6500
1.5472
52,700
Feb 4, 2026
1.8200
1.8600
1.8000
1.8500
1.7347
11,600
Feb 3, 2026
1.8100
1.8200
1.8000
1.8000
1.6878
33,700
Feb 2, 2026
1.8000
1.8000
1.6800
1.7500
1.6410
13,800
Jan 30, 2026
1.7400
1.7900
1.7400
1.7700
1.6597
38,100
Jan 29, 2026
1.7100
1.7400
1.7000
1.7300
1.6222
27,400
Jan 28, 2026
1.7000
1.7300
1.6800
1.7000
1.5941
87,400
Jan 27, 2026
1.6400
1.7000
1.6400
1.7000
1.5941
12,200
Jan 26, 2026
1.6900
1.6900
1.6400
1.6700
1.5659
10,400
Jan 23, 2026
1.6600
1.6800
1.6300
1.6600
1.5566
14,600
Jan 22, 2026
1.6300
1.6500
1.6300
1.6500
1.5472
10,700
Jan 21, 2026
1.5600
1.6200
1.5600
1.6000
1.5003
62,900
Jan 20, 2026
1.5000
1.5800
1.4700
1.5700
1.4722
29,800
Jan 16, 2026
1.5200
1.5200
1.5000
1.5200
1.4253
10,900
Jan 15, 2026
1.4700
1.5200
1.4500
1.5000
1.4065
16,700
Jan 14, 2026
1.4500
1.4800
1.4200
1.4700
1.3784
15,800
Jan 13, 2026
1.3600
1.4700
1.3600
1.4600
1.3690
20,800
Jan 12, 2026
1.2900
1.3700
1.2900
1.3600
1.2753
42,700
Jan 9, 2026
1.2700
1.2800
1.2600
1.2800
1.2002
9,000
Jan 8, 2026
1.2200
1.2600
1.2200
1.2500
1.1721
17,000
Jan 7, 2026
1.2400
1.2400
1.2100
1.2300
1.1534
5,900
Jan 6, 2026
1.2200
1.2400
1.2000
1.2400
1.1627
35,900
Jan 5, 2026
1.1600
1.2400
1.1600
1.2200
1.1440
6,300
Jan 2, 2026
1.1700
1.2000
1.1500
1.2000
1.1252
8,300
Dec 31, 2025
1.2000
1.2000
1.1600
1.1700
1.0971
16,700
Dec 30, 2025
1.2100
1.2300
1.1600
1.1800
1.1065
23,000
Dec 29, 2025
1.1700
1.2300
1.1700
1.2200
1.1440
37,200
Dec 26, 2025
1.1200
1.2100
1.1200
1.2100
1.1346
7,200
Dec 24, 2025
1.1500
1.2300
1.1200
1.2000
1.1252
20,500
Dec 23, 2025
1.1800
1.2000
1.1300
1.2000
1.1252
25,500
Dec 22, 2025
1.1900
1.2000
1.1000
1.1800
1.1065
17,700
Dec 19, 2025
1.1700
1.1900
1.1700
1.1900
1.1158
3,600
Dec 18, 2025
1.1700
1.2000
1.1700
1.1900
1.1158
3,100
Dec 17, 2025
1.1700
1.2100
1.1700
1.2100
1.1346
7,900
Dec 16, 2025
1.2300
1.2300
1.0900
1.2000
1.1252
38,200
Dec 15, 2025
1.1500
1.2100
1.1300
1.2100
1.1346
27,300
Dec 12, 2025
1.1200
1.1600
1.1200
1.1600
1.0877
9,400
Dec 11, 2025
1.1000
1.1600
1.0900
1.1500
1.0783
17,100
Dec 10, 2025
1.1600
1.1900
1.0900
1.1600
1.0877
7,200
Dec 9, 2025
1.1000
1.2000
1.1000
1.1600
1.0877
16,100
Dec 8, 2025
1.0700
1.1400
1.0700
1.1300
1.0596
42,400
Dec 5, 2025
1.0400
1.1700
1.0100
1.1000
1.0315
192,800
Dec 4, 2025
1.0000
1.2300
0.9700
1.1000
1.0315
196,900
Dec 3, 2025
1.2100
1.2700
1.0300
1.0500
0.9846
242,200
Dec 2, 2025
1.2000
1.2300
1.1800
1.2300
1.1534
34,500
Dec 1, 2025
1.1700
1.2200
1.1600
1.2200
1.1440
26,000
Nov 28, 2025
1.1900
1.2500
1.1700
1.1900
1.1158
20,800
Nov 26, 2025
1.1800
1.2100
1.1500
1.1900
1.1158
55,800
Nov 25, 2025
1.1800
1.2200
1.1300
1.2100
1.1346
106,400
Nov 24, 2025
1.1900
1.2100
1.1600
1.1900
1.1158
106,100
Nov 21, 2025
1.2500
1.2500
1.1600
1.2200
1.1440
78,500
Nov 20, 2025
1.2300
1.3400
1.2200
1.2700
1.1909
230,800
Nov 19, 2025
1.0300
1.2300
1.0100
1.2200
1.1440
394,200
Nov 18, 2025
1.1000
1.1400
0.9500
1.0100
0.9471
222,600
Nov 17, 2025
1.3500
1.4000
1.1100
1.1400
1.0690
935,100
Nov 14, 2025
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
2.1000
2.1300
2.0800
2.1000
1.9691
333,100
Nov 13, 2025
2.1800
2.1900
2.1200
2.1300
1.9645
18,300
Nov 12, 2025
2.2400
2.2400
2.1500
2.1700
2.0013
20,200
Nov 11, 2025
2.2000
2.2800
2.1700
2.2300
2.0567
25,100
Nov 10, 2025
2.1300
2.2300
2.1200
2.1600
1.9921
17,700
Nov 7, 2025
2.2200
2.2200
2.1200
2.1300
1.9645
49,700
Nov 6, 2025
2.2700
2.2900
2.1800
2.1900
2.0198
18,100
Nov 5, 2025
2.2500
2.2800
2.1900
2.2700
2.0936
42,600
Nov 4, 2025
2.2100
2.2600
2.1700
2.1800
2.0106
32,000
Nov 3, 2025
2.2800
2.4700
2.1600
2.2400
2.0659
274,100
Oct 31, 2025
2.3200
2.4000
2.3100
2.4000
2.2135
2,970,100
