Taitron Components Incorporated (TAIT)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:17PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 3.1700 | 3.1794 | 3.1700 | 3.1794 | 3.1794 | 1,431 |
| 01 may 2024 | 3.2000 | 3.2100 | 3.1600 | 3.1600 | 3.1600 | 4,800 |
| 30 abr 2024 | 3.1500 | 3.1700 | 3.1300 | 3.1500 | 3.1500 | 2,400 |
| 29 abr 2024 | 3.2000 | 3.2100 | 3.1700 | 3.1900 | 3.1900 | 6,100 |
| 26 abr 2024 | 3.1900 | 3.1900 | 3.1700 | 3.1700 | 3.1700 | 4,600 |
| 25 abr 2024 | 3.1800 | 3.2000 | 3.1600 | 3.1600 | 3.1600 | 11,200 |
| 24 abr 2024 | 3.1700 | 3.1800 | 3.1700 | 3.1800 | 3.1800 | 6,800 |
| 23 abr 2024 | 3.1400 | 3.1800 | 3.1400 | 3.1600 | 3.1600 | 3,000 |
| 22 abr 2024 | 3.1400 | 3.1700 | 3.1200 | 3.1700 | 3.1700 | 20,700 |
| 19 abr 2024 | 3.1500 | 3.1700 | 3.1300 | 3.1300 | 3.1300 | 4,000 |
| 18 abr 2024 | 3.1300 | 3.1600 | 3.1300 | 3.1300 | 3.1300 | 2,100 |
| 17 abr 2024 | 3.1400 | 3.1700 | 3.1300 | 3.1300 | 3.1300 | 3,100 |
| 16 abr 2024 | 3.1500 | 3.1800 | 3.1400 | 3.1400 | 3.1400 | 4,400 |
| 15 abr 2024 | 3.1500 | 3.1800 | 3.1500 | 3.1500 | 3.1500 | 9,500 |
| 12 abr 2024 | 3.2200 | 3.2200 | 3.1800 | 3.1800 | 3.1800 | 1,900 |
| 11 abr 2024 | 3.1600 | 3.2400 | 3.1500 | 3.1500 | 3.1500 | 6,400 |
| 10 abr 2024 | 3.1500 | 3.2100 | 3.1500 | 3.1500 | 3.1500 | 3,700 |
| 09 abr 2024 | 3.1700 | 3.2300 | 3.1700 | 3.1700 | 3.1700 | 13,900 |
| 08 abr 2024 | 3.2300 | 3.2400 | 3.1900 | 3.2000 | 3.2000 | 7,300 |
| 05 abr 2024 | 3.2200 | 3.2400 | 3.1900 | 3.1900 | 3.1900 | 23,000 |
| 04 abr 2024 | 3.1800 | 3.2300 | 3.1600 | 3.1900 | 3.1900 | 2,700 |
| 03 abr 2024 | 3.2000 | 3.2200 | 3.1500 | 3.1500 | 3.1500 | 6,700 |
| 02 abr 2024 | 3.2700 | 3.2700 | 3.1600 | 3.2000 | 3.2000 | 21,600 |
| 01 abr 2024 | 3.2800 | 3.3000 | 3.2500 | 3.2500 | 3.2500 | 16,800 |
| 28 mar 2024 | 3.2600 | 3.2600 | 3.2200 | 3.2600 | 3.2600 | 5,900 |
| 27 mar 2024 | 3.2300 | 3.2600 | 3.2000 | 3.2600 | 3.2600 | 7,800 |
| 26 mar 2024 | 3.1900 | 3.2500 | 3.1700 | 3.2400 | 3.2400 | 14,900 |
| 25 mar 2024 | 3.1900 | 3.2300 | 3.1800 | 3.2200 | 3.2200 | 11,200 |
| 22 mar 2024 | 3.1700 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 8,100 |
| 21 mar 2024 | 3.1600 | 3.1800 | 3.1500 | 3.1700 | 3.1700 | 5,900 |
| 20 mar 2024 | 3.1500 | 3.1700 | 3.1300 | 3.1700 | 3.1700 | 5,300 |
| 19 mar 2024 | 3.1700 | 3.1800 | 3.1500 | 3.1500 | 3.1500 | 4,300 |
| 18 mar 2024 | 3.2000 | 3.2100 | 3.1500 | 3.1700 | 3.1700 | 8,400 |
| 15 mar 2024 | 3.2300 | 3.2300 | 3.1300 | 3.1300 | 3.1300 | 16,200 |
| 14 mar 2024 | 3.2000 | 3.2700 | 3.2000 | 3.2200 | 3.2200 | 10,100 |
| 13 mar 2024 | 3.2600 | 3.3000 | 3.1600 | 3.1700 | 3.1700 | 17,400 |
| 12 mar 2024 | 3.2300 | 3.2700 | 3.2200 | 3.2200 | 3.2200 | 5,000 |
| 11 mar 2024 | 3.2200 | 3.2400 | 3.2200 | 3.2200 | 3.2200 | 7,200 |
| 08 mar 2024 | 3.2300 | 3.2900 | 3.2200 | 3.2200 | 3.2200 | 8,800 |
| 07 mar 2024 | 3.2700 | 3.2700 | 3.2200 | 3.2200 | 3.2200 | 2,000 |
| 06 mar 2024 | 3.2800 | 3.3200 | 3.2500 | 3.2500 | 3.2500 | 10,000 |
| 05 mar 2024 | 3.3000 | 3.3000 | 3.2200 | 3.2300 | 3.2300 | 9,700 |
| 04 mar 2024 | 3.2200 | 3.2900 | 3.2200 | 3.2900 | 3.2900 | 9,000 |
| 01 mar 2024 | 3.2800 | 3.3000 | 3.2400 | 3.2400 | 3.2400 | 15,800 |
| 29 feb 2024 | 3.2500 | 3.2500 | 3.2300 | 3.2400 | 3.2400 | 6,500 |
| 28 feb 2024 | 3.2000 | 3.3100 | 3.2000 | 3.2200 | 3.2200 | 3,500 |
| 27 feb 2024 | 3.2200 | 3.3100 | 3.2200 | 3.2500 | 3.2500 | 4,800 |
| 26 feb 2024 | 3.2100 | 3.3000 | 3.2000 | 3.2300 | 3.2300 | 22,900 |
| 23 feb 2024 | 3.1800 | 3.3100 | 3.1800 | 3.2200 | 3.2200 | 5,900 |
| 22 feb 2024 | 3.1900 | 3.2700 | 3.1900 | 3.2200 | 3.2200 | 18,800 |
| 21 feb 2024 | 3.2000 | 3.2700 | 3.2000 | 3.2300 | 3.2300 | 3,800 |
| 20 feb 2024 | 3.2500 | 3.2800 | 3.1800 | 3.2700 | 3.2700 | 13,100 |
| 16 feb 2024 | 3.1500 | 3.2800 | 3.1500 | 3.2300 | 3.2300 | 32,200 |
| 15 feb 2024 | 3.2100 | 3.2900 | 3.2100 | 3.2400 | 3.2400 | 9,300 |
| 15 feb 2024 | 0.05 Dividendo | |||||
| 14 feb 2024 | 3.2200 | 3.3200 | 3.2200 | 3.3100 | 3.2600 | 19,500 |
| 13 feb 2024 | 3.3300 | 3.3400 | 3.2200 | 3.2300 | 3.1812 | 5,600 |
| 12 feb 2024 | 3.2600 | 3.3400 | 3.2600 | 3.2700 | 3.2206 | 11,700 |
| 09 feb 2024 | 3.2300 | 3.2500 | 3.2300 | 3.2300 | 3.1812 | 4,900 |
| 08 feb 2024 | 3.2200 | 3.2700 | 3.1800 | 3.1800 | 3.1320 | 32,800 |
| 07 feb 2024 | 3.2100 | 3.2500 | 3.2000 | 3.2300 | 3.1812 | 10,800 |
| 06 feb 2024 | 3.2200 | 3.2400 | 3.1600 | 3.2100 | 3.1615 | 25,100 |
| 05 feb 2024 | 3.2400 | 3.3200 | 3.1600 | 3.1900 | 3.1418 | 41,300 |
| 02 feb 2024 | 3.1900 | 3.1900 | 3.1800 | 3.1900 | 3.1418 | 6,700 |
| 01 feb 2024 | 3.2100 | 3.2100 | 3.1500 | 3.1500 | 3.1024 | 6,900 |
| 31 ene 2024 | 3.2000 | 3.2300 | 3.1500 | 3.1700 | 3.1221 | 23,300 |
| 30 ene 2024 | 3.2100 | 3.2500 | 3.2000 | 3.2200 | 3.1714 | 8,800 |
| 29 ene 2024 | 3.1500 | 3.2300 | 3.1500 | 3.2100 | 3.1615 | 33,700 |
| 26 ene 2024 | 3.2000 | 3.2400 | 3.1000 | 3.2000 | 3.1517 | 23,800 |
| 25 ene 2024 | 3.2700 | 3.2900 | 3.1200 | 3.1700 | 3.1221 | 25,300 |
| 24 ene 2024 | 3.2100 | 3.3200 | 3.2000 | 3.2000 | 3.1517 | 12,600 |
| 23 ene 2024 | 3.2300 | 3.2400 | 3.2000 | 3.2000 | 3.1517 | 8,800 |
| 22 ene 2024 | 3.1700 | 3.2600 | 3.1700 | 3.1900 | 3.1418 | 16,300 |
| 19 ene 2024 | 3.2100 | 3.2500 | 3.1600 | 3.1900 | 3.1418 | 14,000 |
| 18 ene 2024 | 3.1900 | 3.2100 | 3.1600 | 3.1600 | 3.1123 | 7,900 |
| 17 ene 2024 | 3.1200 | 3.2100 | 3.0500 | 3.1600 | 3.1123 | 21,700 |
| 16 ene 2024 | 3.2200 | 3.2300 | 3.0700 | 3.0900 | 3.0433 | 45,400 |
| 12 ene 2024 | 3.1000 | 3.2000 | 3.0700 | 3.1200 | 3.0729 | 57,100 |
| 11 ene 2024 | 3.1900 | 3.2800 | 3.0900 | 3.1200 | 3.0729 | 74,000 |
| 10 ene 2024 | 3.3100 | 3.3400 | 3.1800 | 3.2000 | 3.1517 | 54,200 |
| 09 ene 2024 | 3.4400 | 3.4400 | 3.1800 | 3.2200 | 3.1714 | 50,300 |
| 08 ene 2024 | 3.4900 | 3.5500 | 3.3500 | 3.3800 | 3.3289 | 62,800 |
| 05 ene 2024 | 3.5000 | 3.5200 | 3.4500 | 3.4600 | 3.4077 | 9,000 |
| 04 ene 2024 | 3.4900 | 3.5400 | 3.4600 | 3.5100 | 3.4570 | 7,800 |
| 03 ene 2024 | 3.4700 | 3.5500 | 3.4600 | 3.5000 | 3.4471 | 15,900 |
| 02 ene 2024 | 3.5400 | 3.5400 | 3.4500 | 3.4800 | 3.4274 | 17,400 |
| 29 dic 2023 | 3.4700 | 3.5300 | 3.4700 | 3.5300 | 3.4767 | 14,300 |
| 28 dic 2023 | 3.4600 | 3.5000 | 3.4400 | 3.4700 | 3.4176 | 7,000 |
| 27 dic 2023 | 3.5000 | 3.5300 | 3.4400 | 3.4600 | 3.4077 | 17,100 |
| 26 dic 2023 | 3.5800 | 3.5800 | 3.4100 | 3.4900 | 3.4373 | 15,500 |
| 22 dic 2023 | 3.6000 | 3.6100 | 3.4000 | 3.4000 | 3.3486 | 24,900 |
| 21 dic 2023 | 3.5500 | 3.5900 | 3.5200 | 3.5900 | 3.5358 | 7,300 |
| 20 dic 2023 | 3.5400 | 3.5600 | 3.5000 | 3.5600 | 3.5062 | 3,900 |
| 19 dic 2023 | 3.4700 | 3.5300 | 3.4700 | 3.5000 | 3.4471 | 7,200 |
| 18 dic 2023 | 3.4500 | 3.5000 | 3.4100 | 3.4600 | 3.4077 | 9,800 |
| 15 dic 2023 | 3.4000 | 3.5000 | 3.4000 | 3.4400 | 3.3880 | 7,000 |
| 14 dic 2023 | 3.3500 | 3.4300 | 3.3300 | 3.4200 | 3.3683 | 17,800 |
| 13 dic 2023 | 3.4300 | 3.4300 | 3.3300 | 3.3400 | 3.2895 | 10,200 |
| 12 dic 2023 | 3.3800 | 3.4000 | 3.3500 | 3.3500 | 3.2994 | 12,400 |
| 11 dic 2023 | 3.4500 | 3.4500 | 3.3800 | 3.3800 | 3.3289 | 6,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.