Taoping Inc. - Ordinary Shares (TAOP)
1.3200
-0.0200 (-1.49%)
NASDAQ · Last Trade: Mar 13th, 10:23 AM EDT
Historical Prices For Taoping Inc. - Ordinary Shares (TAOP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/12/2026 | 1.34 | 1.37 | 1.27 | 1.34 | 4,170 | 1.34 |
| 3/11/2026 | 1.35 | 1.39 | 1.26 | 1.30 | 2,623 | 1.30 |
| 3/10/2026 | 1.39 | 1.46 | 1.33 | 1.39 | 13,528 | 1.39 |
| 3/09/2026 | 1.29 | 1.30 | 1.29 | 1.30 | 2,462 | 1.30 |
| 3/06/2026 | 1.46 | 1.46 | 1.38 | 1.41 | 1,307 | 1.41 |
| 3/05/2026 | 1.34 | 1.48 | 1.34 | 1.43 | 4,737 | 1.43 |
| 3/04/2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1,997 | 1.36 |
| 3/03/2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1,579 | 1.36 |
| 3/02/2026 | 1.34 | 1.49 | 1.34 | 1.49 | 5,054 | 1.49 |
| 2/27/2026 | 1.41 | 1.49 | 1.41 | 1.43 | 6,774 | 1.43 |
| 2/26/2026 | 1.43 | 1.45 | 1.40 | 1.40 | 3,239 | 1.40 |
| 2/25/2026 | 1.42 | 1.43 | 1.42 | 1.43 | 902 | 1.43 |
| 2/24/2026 | 1.44 | 1.49 | 1.41 | 1.41 | 5,139 | 1.41 |
| 2/23/2026 | 1.35 | 1.45 | 1.34 | 1.41 | 2,803 | 1.41 |
| 2/20/2026 | 1.35 | 1.46 | 1.33 | 1.37 | 13,576 | 1.37 |
| 2/19/2026 | 1.38 | 1.59 | 1.34 | 1.36 | 22,652 | 1.36 |
| 2/18/2026 | 1.27 | 1.36 | 1.23 | 1.34 | 13,229 | 1.34 |
| 2/17/2026 | 1.37 | 1.37 | 1.31 | 1.34 | 6,736 | 1.34 |
| 2/13/2026 | 1.31 | 1.37 | 1.31 | 1.32 | 13,625 | 1.32 |
| 2/12/2026 | 1.24 | 1.30 | 1.24 | 1.26 | 3,840 | 1.26 |
| 2/11/2026 | 1.31 | 1.39 | 1.28 | 1.30 | 4,693 | 1.30 |
| 2/10/2026 | 1.34 | 1.36 | 1.23 | 1.28 | 21,480 | 1.28 |
| 2/09/2026 | 1.50 | 1.50 | 1.34 | 1.34 | 12,269 | 1.34 |
| 2/06/2026 | 1.41 | 1.48 | 1.41 | 1.46 | 5,711 | 1.46 |
| 2/05/2026 | 1.47 | 1.48 | 1.41 | 1.41 | 29,561 | 1.41 |
| 2/04/2026 | 1.67 | 1.67 | 1.46 | 1.59 | 20,014 | 1.59 |
| 2/03/2026 | 1.70 | 1.70 | 1.42 | 1.63 | 27,567 | 1.63 |
| 2/02/2026 | 1.82 | 1.82 | 1.60 | 1.70 | 42,667 | 1.70 |
| 1/30/2026 | 1.77 | 1.99 | 1.54 | 1.88 | 100,646 | 1.88 |
| 1/29/2026 | 1.60 | 1.92 | 1.44 | 1.77 | 196,949 | 1.77 |
| 1/28/2026 | 1.48 | 1.92 | 1.42 | 1.56 | 858,286 | 1.56 |
| 1/27/2026 | 1.48 | 1.48 | 1.33 | 1.40 | 18,689 | 1.40 |
| 1/26/2026 | 1.51 | 1.64 | 1.46 | 1.48 | 23,174 | 1.48 |
| 1/23/2026 | 1.46 | 1.62 | 1.40 | 1.58 | 8,755 | 1.58 |
| 1/22/2026 | 1.48 | 1.48 | 1.33 | 1.48 | 13,112 | 1.48 |
| 1/21/2026 | 1.51 | 1.58 | 1.48 | 1.50 | 18,055 | 1.50 |
| 1/20/2026 | 1.54 | 1.63 | 1.54 | 1.59 | 10,013 | 1.59 |
| 1/16/2026 | 1.46 | 1.60 | 1.41 | 1.54 | 57,120 | 1.54 |
| 1/15/2026 | 1.24 | 1.45 | 1.24 | 1.41 | 47,539 | 1.41 |
| 1/14/2026 | 1.35 | 1.35 | 1.22 | 1.29 | 38,195 | 1.29 |
| 1/13/2026 | 1.28 | 1.36 | 1.28 | 1.35 | 4,087 | 1.35 |
| 1/12/2026 | 1.35 | 1.40 | 1.27 | 1.40 | 21,981 | 1.40 |
| 1/09/2026 | 1.33 | 1.35 | 1.29 | 1.34 | 17,244 | 1.34 |
| 1/08/2026 | 1.29 | 1.38 | 1.28 | 1.31 | 47,138 | 1.31 |
| 1/07/2026 | 1.26 | 1.30 | 1.26 | 1.29 | 26,542 | 1.29 |
| 1/06/2026 | 1.41 | 1.41 | 1.25 | 1.34 | 5,834 | 1.34 |
| 1/05/2026 | 1.36 | 1.51 | 1.30 | 1.43 | 62,285 | 1.43 |
| 1/02/2026 | 1.29 | 1.39 | 1.29 | 1.39 | 11,057 | 1.39 |
| 12/31/2025 | 1.35 | 1.40 | 1.32 | 1.40 | 22,080 | 1.40 |
| 12/30/2025 | 1.34 | 1.50 | 1.19 | 1.39 | 51,616 | 1.39 |
| 12/29/2025 | 1.43 | 1.49 | 1.31 | 1.38 | 114,437 | 1.38 |
| 12/26/2025 | 1.55 | 1.56 | 1.46 | 1.47 | 68,717 | 1.47 |
| 12/24/2025 | 1.59 | 1.63 | 1.56 | 1.58 | 11,017 | 1.58 |
| 12/23/2025 | 1.71 | 1.71 | 1.55 | 1.64 | 35,320 | 1.64 |
| 12/22/2025 | 1.79 | 1.81 | 1.71 | 1.72 | 16,665 | 1.72 |
| 12/19/2025 | 1.78 | 1.78 | 1.75 | 1.77 | 18,651 | 1.77 |
| 12/18/2025 | 1.89 | 1.89 | 1.76 | 1.81 | 24,677 | 1.81 |
| 12/17/2025 | 1.84 | 1.93 | 1.82 | 1.90 | 10,117 | 1.90 |
| 12/16/2025 | 1.87 | 1.87 | 1.80 | 1.82 | 14,040 | 1.82 |
| 12/15/2025 | 2.04 | 2.04 | 1.83 | 1.83 | 32,619 | 1.83 |