La bourse est fermée

Taitron Components Incorporated (TAIT)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
2,6500-0,0400 (-1,49 %)
À la clôture : 04:00PM EDT
2,6000 -0,05 (-1,89 %)
Échanges après Bourse : 04:31PM EDT
Durée:
29 juin 2023 - 29 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20242,65002,69002,64002,65002,650016 700
27 juin 20242,65002,69002,62002,69002,69009 800
26 juin 20242,62002,69002,62002,66002,660019 000
25 juin 20242,66002,66002,62002,62002,62003 700
24 juin 20242,62002,68002,57002,64002,640010 100
21 juin 20242,65002,67002,62002,65002,650012 200
20 juin 20242,67002,70002,62002,70002,70008 500
18 juin 20242,70002,76002,65002,65002,650013 800
17 juin 20242,74002,74002,62002,68002,680030 100
14 juin 20242,78002,89002,68002,69002,690023 100
13 juin 20242,87002,89002,80002,81002,81004 700
12 juin 20242,82002,84002,80002,84002,84006 100
11 juin 20242,83002,83002,77002,79002,79006 100
10 juin 20242,80002,83002,76002,79002,790018 400
07 juin 20242,85002,85002,75002,81002,810013 400
06 juin 20242,85002,88002,85002,87002,870017 700
05 juin 20242,90002,90002,86002,88002,88006 500
04 juin 20242,89002,90002,88002,88002,88005 100
03 juin 20242,89002,93002,88002,91002,91007 300
31 mai 20242,92002,92002,89002,89002,890010 000
30 mai 20242,90002,94002,90002,91002,910019 100
29 mai 20242,90002,93002,89002,93002,93007 100
28 mai 20242,93002,93002,91002,91002,91003 700
24 mai 20242,89002,93002,89002,93002,930023 700
23 mai 20242,96002,96002,89002,90002,900010 500
22 mai 20242,95002,97002,90002,97002,970016 300
21 mai 20242,96002,99002,92002,93002,93006 200
20 mai 20242,97003,00002,90002,92002,920014 500
17 mai 20243,02003,06002,90002,97002,970014 900
16 mai 20243,16003,16002,87002,87002,8700101 200
16 mai 20240.05 Dividende
15 mai 20243,19003,21003,18003,20003,150020 300
14 mai 20243,19003,19003,16003,16003,11062 800
13 mai 20243,19003,20003,15003,17003,120511 000
10 mai 20243,18003,19003,16003,18003,130332 100
09 mai 20243,15003,18003,14003,17003,12057 000
08 mai 20243,18003,18003,16003,16003,11061 400
07 mai 20243,15003,19003,13003,13003,081124 900
06 mai 20243,11003,20003,10003,15003,100843 700
03 mai 20243,15003,18003,14003,14003,09092 800
02 mai 20243,16003,19003,15003,15003,10082 700
01 mai 20243,20003,21003,16003,16003,11064 800
30 avr. 20243,15003,17003,13003,15003,10082 400
29 avr. 20243,20003,21003,17003,19003,14026 100
26 avr. 20243,19003,19003,17003,17003,12054 600
25 avr. 20243,18003,20003,16003,16003,110611 200
24 avr. 20243,17003,18003,17003,18003,13036 800
23 avr. 20243,14003,18003,14003,16003,11063 000
22 avr. 20243,14003,17003,12003,17003,120520 700
19 avr. 20243,15003,17003,13003,13003,08114 000
18 avr. 20243,13003,16003,13003,13003,08112 100
17 avr. 20243,14003,17003,13003,13003,08113 100
16 avr. 20243,15003,18003,14003,14003,09094 400
15 avr. 20243,15003,18003,15003,15003,10089 500
12 avr. 20243,22003,22003,18003,18003,13031 900
11 avr. 20243,16003,24003,15003,15003,10086 400
10 avr. 20243,15003,21003,15003,15003,10083 700
09 avr. 20243,17003,23003,17003,17003,120513 900
08 avr. 20243,23003,24003,19003,20003,15007 300
05 avr. 20243,22003,24003,19003,19003,140223 000
04 avr. 20243,18003,23003,16003,19003,14022 700
03 avr. 20243,20003,22003,15003,15003,10086 700
02 avr. 20243,27003,27003,16003,20003,150021 600
01 avr. 20243,28003,30003,25003,25003,199216 800
28 mars 20243,26003,26003,22003,26003,20915 900
27 mars 20243,23003,26003,20003,26003,20917 800
26 mars 20243,19003,25003,17003,24003,189414 900
25 mars 20243,19003,23003,18003,22003,169711 200
22 mars 20243,17003,20003,15003,20003,15008 100
21 mars 20243,16003,18003,15003,17003,12055 900
20 mars 20243,15003,17003,13003,17003,12055 300
19 mars 20243,17003,18003,15003,15003,10084 300
18 mars 20243,20003,21003,15003,17003,12058 400
15 mars 20243,23003,23003,13003,13003,081116 200
14 mars 20243,20003,27003,20003,22003,169710 100
13 mars 20243,26003,30003,16003,17003,120517 400
12 mars 20243,23003,27003,22003,22003,16975 000
11 mars 20243,22003,24003,22003,22003,16977 200
08 mars 20243,23003,29003,22003,22003,16978 800
07 mars 20243,27003,27003,22003,22003,16972 000
06 mars 20243,28003,32003,25003,25003,199210 000
05 mars 20243,30003,30003,22003,23003,17959 700
04 mars 20243,22003,29003,22003,29003,23869 000
01 mars 20243,28003,30003,24003,24003,189415 800
29 févr. 20243,25003,25003,23003,24003,18946 500
28 févr. 20243,20003,31003,20003,22003,16973 500
27 févr. 20243,22003,31003,22003,25003,19924 800
26 févr. 20243,21003,30003,20003,23003,179522 900
23 févr. 20243,18003,31003,18003,22003,16975 900
22 févr. 20243,19003,27003,19003,22003,169718 800
21 févr. 20243,20003,27003,20003,23003,17953 800
20 févr. 20243,25003,28003,18003,27003,218913 100
16 févr. 20243,15003,28003,15003,23003,179532 200
15 févr. 20243,21003,29003,21003,24003,18949 300
15 févr. 20240.05 Dividende
14 févr. 20243,22003,32003,22003,31003,209119 500
13 févr. 20243,33003,34003,22003,23003,13155 600
12 févr. 20243,26003,34003,26003,27003,170311 700
09 févr. 20243,23003,25003,23003,23003,13154 900
08 févr. 20243,22003,27003,18003,18003,083032 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...