Taitron Components Incorporated (TAIT)

TAIT
🏛️ Vereinigte Staaten →
2.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 4.05 4.06 3.96 4.03 0.0M
2021-12-30 4.00 4.10 3.95 4.02 0.0M
2021-12-29 4.06 4.14 3.91 3.95 0.0M
2021-12-28 4.19 4.22 4.06 4.07 0.0M
2021-12-27 4.08 4.18 4.05 4.12 0.0M
2021-12-23 4.08 4.25 4.07 4.11 0.1M
2021-12-22 4.00 4.18 3.92 4.08 0.1M
2021-12-21 3.98 3.98 3.90 3.94 0.0M
2021-12-20 3.97 3.97 3.88 3.94 0.0M
2021-12-17 3.71 4.01 3.70 3.93 0.0M
2021-12-16 4.03 4.03 3.98 4.02 0.0M
2021-12-15 4.06 4.06 3.97 3.97 0.0M
2021-12-14 4.01 4.08 4.00 4.06 0.0M
2021-12-13 4.10 4.10 3.97 4.00 0.0M
2021-12-10 4.05 4.08 4.03 4.05 0.0M
2021-12-09 4.05 4.09 4.00 4.02 0.0M
2021-12-08 4.04 4.10 4.00 4.04 0.0M
2021-12-07 4.00 4.05 3.93 4.00 0.0M
2021-12-06 3.91 3.99 3.88 3.91 0.0M
2021-12-03 4.05 4.05 3.84 3.94 0.0M
2021-12-02 4.04 4.04 3.99 3.99 0.0M
2021-12-01 4.05 4.18 4.03 4.04 0.0M
2021-11-30 4.19 4.22 4.01 4.03 0.1M
2021-11-29 4.17 4.25 4.17 4.19 0.0M
2021-11-26 4.32 4.32 4.12 4.22 0.0M
2021-11-24 4.32 4.39 4.20 4.31 0.1M
2021-11-23 4.34 4.34 4.25 4.28 0.0M
2021-11-22 4.44 4.50 4.24 4.31 0.0M
2021-11-19 4.30 4.46 4.25 4.38 0.0M
2021-11-18 4.75 4.75 4.15 4.31 0.1M
2021-11-17 4.57 4.85 4.57 4.69 0.0M
2021-11-16 4.59 4.73 4.42 4.59 0.1M
2021-11-15 4.42 4.60 4.40 4.54 0.1M
2021-11-12 4.47 4.51 4.47 4.47 0.0M
2021-11-11 4.46 4.51 4.46 4.46 0.0M
2021-11-10 4.51 4.57 4.45 4.50 0.0M
2021-11-09 4.47 4.65 4.47 4.59 0.0M
2021-11-08 4.86 4.89 4.39 4.48 0.1M
2021-11-05 4.66 4.90 4.66 4.71 0.0M
2021-11-04 4.74 4.97 4.57 4.69 0.1M
2021-11-03 4.47 4.75 4.44 4.70 0.1M
2021-11-02 4.26 4.49 4.17 4.42 0.1M
2021-11-01 4.13 4.33 4.13 4.19 0.1M
2021-10-29 4.17 4.17 4.03 4.05 0.0M
2021-10-27 4.15 4.25 4.09 4.09 0.0M
2021-10-26 4.24 4.35 4.11 4.14 0.0M
2021-10-25 4.10 4.29 4.10 4.16 0.0M
2021-10-22 4.10 4.24 4.01 4.17 0.0M
2021-10-21 4.14 4.17 4.01 4.07 0.0M
2021-10-20 4.07 4.25 4.01 4.17 0.0M
2021-10-19 4.05 4.14 4.01 4.04 0.0M
2021-10-18 4.05 4.05 3.93 4.02 0.0M
2021-10-15 4.18 4.22 4.09 4.09 0.0M
2021-10-14 4.13 4.37 4.08 4.15 0.0M
2021-10-13 4.05 4.24 4.02 4.08 0.1M
2021-10-12 4.05 4.10 4.02 4.09 0.0M
2021-10-11 4.03 4.08 4.00 4.02 0.0M
2021-10-08 4.03 4.10 3.96 4.01 0.0M
2021-10-07 3.99 4.07 3.88 3.98 0.1M
2021-10-06 3.92 3.92 3.89 3.89 0.0M
2021-10-05 3.90 4.00 3.87 3.93 0.0M
2021-10-04 3.94 3.97 3.87 3.91 0.0M
2021-10-01 3.93 3.94 3.81 3.89 0.0M
2021-09-30 3.84 3.88 3.74 3.82 0.0M
2021-09-29 3.85 3.91 3.73 3.74 0.0M
2021-09-28 3.95 3.95 3.82 3.85 0.0M
2021-09-27 4.02 4.07 3.90 3.95 0.0M
2021-09-24 3.90 4.15 3.90 4.08 0.1M
2021-09-23 3.92 4.04 3.89 3.96 0.1M
2021-09-22 3.90 3.95 3.87 3.92 0.0M
2021-09-21 3.90 3.96 3.83 3.87 0.0M
2021-09-20 4.00 4.00 3.83 3.90 0.1M
2021-09-17 4.05 4.07 4.00 4.01 0.0M
2021-09-16 4.10 4.22 4.02 4.02 0.0M
2021-09-15 4.03 4.15 4.03 4.15 0.0M
2021-09-14 4.15 4.15 4.01 4.02 0.0M
2021-09-13 4.21 4.24 4.07 4.07 0.0M
2021-09-10 4.27 4.27 4.19 4.21 0.0M
2021-09-09 4.30 4.30 4.15 4.23 0.0M
2021-09-08 4.39 4.50 4.26 4.34 0.0M
2021-09-07 4.47 4.52 4.33 4.37 0.0M
2021-09-03 4.46 4.48 4.39 4.46 0.0M
2021-09-02 4.50 4.55 4.37 4.37 0.0M
2021-09-01 4.44 4.53 4.30 4.50 0.1M
2021-08-31 4.36 4.63 4.31 4.32 0.1M
2021-08-30 4.42 4.53 4.29 4.42 0.1M
2021-08-27 4.35 4.48 4.33 4.38 0.0M
2021-08-26 4.42 4.43 4.32 4.41 0.0M
2021-08-25 4.31 4.45 4.30 4.43 0.0M
2021-08-24 4.32 4.49 4.18 4.25 0.1M
2021-08-23 4.29 4.44 4.25 4.31 0.0M
2021-08-20 4.29 4.39 4.26 4.29 0.0M
2021-08-19 4.20 4.34 4.20 4.26 0.0M
2021-08-18 4.24 4.27 4.16 4.19 0.0M
2021-08-17 4.26 4.30 4.16 4.21 0.0M
2021-08-16 4.46 4.46 4.29 4.33 0.0M
2021-08-13 4.54 4.55 4.42 4.45 0.0M
2021-08-12 4.57 4.63 4.57 4.57 0.0M
2021-08-11 4.75 4.80 4.50 4.64 0.1M
2021-08-10 4.80 4.80 4.62 4.70 0.0M
2021-08-09 4.82 4.99 4.72 4.72 0.1M
2021-08-06 4.76 4.86 4.68 4.86 0.0M
2021-08-05 4.70 5.00 4.62 4.77 0.1M
2021-08-04 4.55 4.72 4.45 4.65 0.0M
2021-08-03 4.50 4.54 4.48 4.54 0.0M
2021-08-02 4.53 4.63 4.40 4.44 0.0M
2021-07-30 4.64 4.78 4.52 4.52 0.0M
2021-07-29 4.63 4.82 4.61 4.70 0.0M
2021-07-28 4.47 4.78 4.40 4.63 0.0M
2021-07-27 4.62 4.62 4.48 4.55 0.0M
2021-07-26 4.63 4.66 4.59 4.62 0.0M
2021-07-23 4.90 4.90 4.58 4.60 0.0M
2021-07-22 4.74 4.94 4.69 4.80 0.0M
2021-07-21 4.63 4.80 4.58 4.68 0.1M
2021-07-20 4.54 4.62 4.53 4.53 0.0M
2021-07-19 4.50 4.73 4.45 4.56 0.1M
2021-07-16 4.70 4.74 4.50 4.51 0.0M
2021-07-15 4.78 4.83 4.62 4.69 0.0M
2021-07-14 4.91 5.34 4.69 4.76 0.2M
2021-07-13 5.06 5.06 4.88 4.92 0.0M
2021-07-12 4.92 5.10 4.89 5.04 0.0M
2021-07-09 4.82 4.94 4.81 4.91 0.0M
2021-07-08 4.72 5.02 4.69 4.82 0.2M
2021-07-07 4.75 4.84 4.66 4.78 0.0M
2021-07-06 4.90 4.90 4.75 4.75 0.0M
2021-07-02 4.96 5.02 4.91 4.92 0.0M
2021-07-01 4.98 5.05 4.98 5.00 0.0M
2021-06-30 4.97 5.21 4.91 5.04 0.0M
2021-06-29 5.18 5.25 5.03 5.03 0.0M
2021-06-28 5.25 5.25 5.18 5.18 0.0M
2021-06-25 5.22 5.37 5.22 5.27 0.0M
2021-06-24 5.16 5.30 5.12 5.24 0.1M
2021-06-23 5.03 5.17 5.01 5.15 0.1M
2021-06-22 4.99 5.02 4.85 5.02 0.1M
2021-06-21 4.96 5.09 4.91 5.00 0.1M
2021-06-18 5.43 5.45 4.94 4.95 0.1M
2021-06-17 5.60 5.70 5.29 5.54 0.1M
2021-06-16 5.75 5.75 5.49 5.70 0.1M
2021-06-15 5.92 5.92 5.71 5.82 0.0M
2021-06-14 6.07 6.07 5.93 5.95 0.0M
2021-06-11 6.15 6.18 5.98 6.10 0.1M
2021-06-10 5.89 6.19 5.82 6.11 0.1M
2021-06-09 6.20 6.29 5.85 5.95 0.1M
2021-06-08 6.35 6.35 5.95 6.11 0.2M
2021-06-07 5.95 6.40 5.88 6.31 0.1M
2021-06-04 6.09 6.60 5.91 6.04 0.4M
2021-06-03 6.00 6.32 5.79 6.12 0.5M
2021-06-02 6.06 6.24 6.01 6.02 0.1M
2021-06-01 5.80 6.24 5.80 6.10 0.2M
2021-05-28 5.72 6.14 5.60 5.67 0.9M
2021-05-27 5.72 5.98 5.65 5.72 0.1M
2021-05-26 5.60 5.91 5.58 5.71 0.1M
2021-05-25 5.69 6.20 5.56 5.58 0.3M
2021-05-24 5.80 5.82 5.65 5.69 0.1M
2021-05-21 5.85 5.86 5.56 5.78 0.2M
2021-05-20 5.28 6.00 5.25 5.85 1.0M
2021-05-19 4.51 5.55 4.40 5.25 2.1M
2021-05-18 4.44 4.67 4.37 4.58 0.1M
2021-05-17 4.62 4.70 4.40 4.56 0.1M
2021-05-14 4.50 4.90 4.35 4.58 0.5M
2021-05-13 4.27 4.55 4.27 4.48 0.0M
2021-05-12 4.37 4.54 4.30 4.30 0.0M
2021-05-11 4.45 4.45 4.17 4.40 0.1M
2021-05-10 4.71 4.77 4.40 4.49 0.1M
2021-05-07 4.67 4.77 4.42 4.49 0.1M
2021-05-06 4.27 5.10 4.26 4.62 1.1M
2021-05-05 4.35 4.48 4.25 4.27 0.2M
2021-05-04 4.09 4.72 4.06 4.44 0.8M
2021-05-03 4.20 4.24 4.08 4.12 0.0M
2021-04-30 4.23 4.23 4.06 4.11 0.0M
2021-04-29 4.18 4.25 4.13 4.15 0.0M
2021-04-28 4.19 4.20 4.12 4.17 0.0M
2021-04-27 4.19 4.24 4.15 4.18 0.0M
2021-04-26 4.14 4.27 4.14 4.15 0.0M
2021-04-23 4.07 4.16 4.06 4.09 0.0M
2021-04-22 4.29 4.31 4.06 4.06 0.0M
2021-04-21 4.01 4.24 4.01 4.13 0.0M
2021-04-20 4.16 4.21 4.00 4.06 0.0M
2021-04-19 4.41 4.41 4.18 4.20 0.0M
2021-04-16 4.48 4.50 4.34 4.37 0.0M
2021-04-15 4.33 4.58 4.25 4.51 0.1M
2021-04-14 4.40 4.44 4.32 4.33 0.0M
2021-04-13 4.59 4.59 4.28 4.42 0.0M
2021-04-12 4.41 4.70 4.31 4.56 0.2M
2021-04-09 4.44 4.50 4.34 4.43 0.0M
2021-04-08 4.49 4.61 4.38 4.52 0.1M
2021-04-07 4.35 4.81 4.35 4.47 0.2M
2021-04-06 4.36 4.41 4.24 4.35 0.0M
2021-04-05 4.35 4.50 4.33 4.40 0.0M
2021-04-01 4.30 4.55 4.27 4.55 0.1M
2021-03-31 4.17 4.23 4.04 4.07 0.1M
2021-03-30 4.05 4.22 4.03 4.18 0.0M
2021-03-29 4.00 4.19 4.00 4.10 0.0M
2021-03-26 4.15 4.18 4.01 4.01 0.0M
2021-03-25 4.10 4.11 3.81 4.06 0.0M
2021-03-24 4.40 4.40 4.06 4.07 0.0M
2021-03-23 4.34 4.42 4.30 4.30 0.0M
2021-03-22 4.38 4.39 4.24 4.34 0.1M
2021-03-19 4.38 4.47 4.21 4.35 0.0M
2021-03-18 4.37 4.48 4.33 4.33 0.0M
2021-03-17 4.26 4.45 4.10 4.39 0.0M
2021-03-16 4.43 4.56 4.30 4.33 0.1M
2021-03-15 4.40 4.49 4.34 4.38 0.0M
2021-03-12 4.48 4.50 4.37 4.43 0.0M
2021-03-11 4.43 4.53 4.38 4.43 0.1M
2021-03-10 4.51 4.56 4.30 4.31 0.0M
2021-03-09 4.69 4.71 4.47 4.57 0.0M
2021-03-08 4.59 4.69 4.43 4.64 0.0M
2021-03-05 4.45 4.61 4.28 4.54 0.0M
2021-03-04 4.70 4.95 4.30 4.45 0.2M
2021-03-03 4.85 4.87 4.71 4.76 0.1M
2021-03-02 5.21 5.21 4.90 4.99 0.1M
2021-03-01 5.01 5.14 4.83 5.13 0.1M
2021-02-26 4.69 4.84 4.53 4.76 0.1M
2021-02-25 5.08 5.17 4.52 4.57 0.2M
2021-02-24 4.77 5.39 4.77 5.16 0.3M
2021-02-23 4.60 4.94 4.45 4.70 0.4M
2021-02-22 4.55 5.29 4.46 5.09 0.6M
2021-02-19 4.71 4.75 4.43 4.51 0.2M
2021-02-18 4.01 5.00 4.00 4.75 1.2M
2021-02-17 4.10 4.14 4.01 4.04 0.1M
2021-02-16 4.06 4.29 4.01 4.12 0.1M
2021-02-12 4.44 4.56 4.15 4.22 0.2M
2021-02-11 4.18 4.99 4.00 4.46 0.9M
2021-02-10 4.39 4.41 4.10 4.14 0.1M
2021-02-09 4.01 4.69 4.01 4.27 0.2M
2021-02-08 4.25 4.30 4.00 4.00 0.2M
2021-02-05 4.26 4.40 4.20 4.27 0.1M
2021-02-04 4.04 4.59 3.95 4.45 0.2M
2021-02-03 3.84 4.08 3.84 3.94 0.1M
2021-02-02 3.89 3.90 3.74 3.85 0.1M
2021-02-01 3.59 4.25 3.39 3.70 0.5M
2021-01-29 3.52 3.52 3.33 3.39 0.3M
2021-01-28 3.58 3.62 3.39 3.43 0.0M
2021-01-27 3.62 3.70 3.53 3.59 0.0M
2021-01-26 3.62 3.69 3.51 3.65 0.1M
2021-01-25 3.30 3.72 3.24 3.55 0.3M
2021-01-22 3.20 3.24 3.16 3.24 0.0M
2021-01-21 3.16 3.23 3.14 3.22 0.0M
2021-01-20 3.25 3.25 3.16 3.18 0.0M
2021-01-19 3.18 3.20 3.15 3.20 0.0M
2021-01-15 3.22 3.26 3.12 3.19 0.0M
2021-01-14 3.27 3.32 3.21 3.24 0.0M
2021-01-13 3.28 3.31 3.18 3.23 0.0M
2021-01-12 3.33 3.35 3.22 3.22 0.0M
2021-01-11 3.33 3.34 3.26 3.31 0.0M
2021-01-08 3.33 3.33 3.24 3.24 0.0M
2021-01-07 3.23 3.32 3.23 3.30 0.0M
2021-01-06 3.17 3.27 3.11 3.20 0.0M
2021-01-05 3.08 3.23 3.08 3.18 0.0M
2021-01-04 3.25 3.27 3.06 3.13 0.0M