Other US listings · TAIT · stock
Taitron Components INC (TAIT) stock price history
Every Other US listings trading session of Taitron Components INC from Apr 19, 1995 to Jul 17, 2026: 7,863 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TAIT adjusted close, 1995 to 2026
- $5.25
- All time high, 1995
- $4.80
- 52 week high, $0.9093 low
- 7,863
- Daily sessions since 1995
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
TAIT key facts
- Taitron Components INC (TAIT) closed at $1.70 on Jul 17, 2026 on Other US listings.
- TAIT's all time high close is $5.25, set on Jul 31, 1995; its all time low close is $0.2780 on Dec 3, 2008.
- TAIT's 52 week range is $0.9093 to $4.80.
- TAIT returned -16.5% over the year to Jul 17, 2026 and -47.7% over five years.
- Over ten years TAIT returned +204%, +11.8% a year compounded.
- TAIT's deepest drawdown was -94.7% from Jul 31, 1995 to Dec 3, 2008.
- DataCedar holds 7,863 daily sessions of TAIT history from Apr 19, 1995, adjusted for splits and dividends, served by the API under a key.
TAIT price chart, 1995 to 2026
TAIT returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.7% |
| 3 months | +9.3% |
| 6 months | +16.9% |
| Year to date | +50.5% |
| 1 year | -16.5% |
| 3 years | -47.3% |
| 5 years | -47.7% |
| 10 years | +204.2% |
| Since Apr 19, 1995 | -50.1% |
| Compound annual growth, 31.2 years | -2.2% |
TAIT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $5.25 on Jul 31, 1995
- All time low close
- $0.2780 on Dec 3, 2008
- 52 week high
- $4.80 on Sep 8, 2025
- 52 week low
- $0.9093 on Nov 18, 2025
- Deepest drawdown
- -94.7% from Jul 31, 1995 to Dec 3, 2008, not yet recovered
- Best single session
- +84.7% on Aug 28, 2000
- Worst single session
- -45.7% on Nov 17, 2025
- Volatility, 1 year annualised
- 98.3%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2009, +80%
- Worst calendar year
- 1996, -70%
TAIT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Apr 19, 1995; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.12 | $1.78 | $1.10 | $1.70 | +51.8% | 1.9M | 135 |
| 2025 | $2.31 | $4.80 | $0.9093 | $1.12 | -51.1% | 34.5M | 250 |
| 2024 | $2.94 | $2.95 | $2.21 | $2.29 | -21.9% | 3.4M | 252 |
| 2023 | $2.70 | $3.50 | $2.67 | $2.94 | +6.9% | 2.9M | 250 |
| 2022 | $2.93 | $3.37 | $2.39 | $2.75 | -7.2% | 4.4M | 251 |
| 2021 | $2.30 | $4.76 | $2.17 | $2.96 | +28.7% | 23.4M | 252 |
| 2020 | $1.92 | $2.33 | $1.37 | $2.30 | +20.7% | 4.5M | 253 |
| 2019 | $1.11 | $4.99 | $1.07 | $1.90 | +71.5% | 20.7M | 252 |
| 2018 | $1.00 | $1.80 | $0.7497 | $1.11 | +9.4% | 10.3M | 251 |
| 2017 | $0.6855 | $1.29 | $0.6405 | $1.02 | +50.7% | 7.9M | 251 |
| 2016 | $0.5030 | $0.9082 | $0.3825 | $0.6742 | +31.3% | 6.1M | 252 |
| 2015 | $0.5344 | $0.5920 | $0.4820 | $0.5135 | -1.0% | 1.4M | 252 |
| 2014 | $0.5659 | $0.7440 | $0.4873 | $0.5187 | -5.7% | 1.7M | 252 |
| 2013 | $0.5082 | $0.6130 | $0.4663 | $0.5501 | +2.9% | 666K | 252 |
| 2012 | $0.5763 | $0.5868 | $0.4715 | $0.5344 | -10.5% | 447.1K | 250 |
| 2011 | $0.7545 | $0.8435 | $0.4296 | $0.5973 | -27.8% | 729.7K | 252 |
| 2010 | $0.7492 | $0.8802 | $0.4977 | $0.8278 | +10.5% | 1M | 252 |
| 2009 | $0.4169 | $0.7807 | $0.1310 | $0.7492 | +79.7% | 575.4K | 252 |
| 2008 | $0.8953 | $0.8953 | $0.2531 | $0.4169 | -53.4% | 517.7K | 253 |
| 2007 | $1.08 | $1.61 | $0.6272 | $0.8953 | -16.8% | 1.4M | 251 |
| 2006 | $0.8315 | $1.15 | $0.7900 | $1.08 | +30.2% | 605.7K | 251 |
| 2005 | $1.11 | $1.20 | $0.7022 | $0.8269 | -26.9% | 510.2K | 252 |
| 2004 | $0.9701 | $1.65 | $0.7484 | $1.13 | +15.0% | 1.8M | 252 |
| 2003 | $0.5913 | $1.50 | $0.4342 | $0.9840 | +59.0% | 1.6M | 252 |
| 2002 | $0.7160 | $0.8592 | $0.3696 | $0.6190 | -13.5% | 872.9K | 252 |
| 2001 | $1.10 | $1.73 | $0.5082 | $0.7160 | -38.0% | 1M | 248 |
| 2000 | $0.9095 | $4.00 | $0.8373 | $1.15 | +33.3% | 7.9M | 252 |
| 1999 | $0.7218 | $1.73 | $0.4620 | $0.8662 | +22.4% | 2.1M | 252 |
| 1998 | $1.27 | $1.44 | $0.5775 | $0.7074 | -44.3% | 1.5M | 252 |
| 1997 | $1.10 | $1.96 | $1.10 | $1.27 | +15.8% | 3.6M | 253 |
| 1996 | $3.58 | $3.70 | $0.9528 | $1.10 | -69.8% | 6.4M | 254 |
| 1995 | $3.35 | $5.54 | $2.77 | $3.64 | n/a | 7.5M | 178 |
TAIT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $1.70 | +4.9% |
| June 2026 | $1.62 | -1.8% |
| May 2026 | $1.65 | +5.4% |
| April 2026 | $1.56 | +5.3% |
| March 2026 | $1.49 | -5.0% |
| February 2026 | $1.56 | -7.6% |
| January 2026 | $1.69 | +51.3% |
| December 2025 | $1.12 | -1.7% |
| November 2025 | $1.14 | -49.6% |
| October 2025 | $2.26 | -3.2% |
| September 2025 | $2.33 | +17.0% |
| August 2025 | $2.00 | +0.7% |
About the TAIT data
Daily bars. 7,863 sessions from Apr 19, 1995 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 19, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TAIT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
TAIT share price history
