Taoping Inc. - Ordinary Shares (TAOP)
1.2501
-0.0199 (-1.57%)
NASDAQ· Last Trade: Jun 6th, 4:36 PM EDT
Historical Prices For Taoping Inc. - Ordinary Shares (TAOP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2026 | 1.24 | 1.41 | 1.24 | 1.25 | 268,470 | 1.25 |
| 6/04/2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1,875 | 1.27 |
| 6/03/2026 | 1.29 | 1.39 | 1.25 | 1.28 | 12,499 | 1.28 |
| 6/02/2026 | 1.30 | 1.40 | 1.30 | 1.34 | 3,579 | 1.34 |
| 6/01/2026 | 1.31 | 1.37 | 1.31 | 1.37 | 4,560 | 1.37 |
| 5/29/2026 | 1.39 | 1.39 | 1.36 | 1.36 | 7,037 | 1.36 |
| 5/28/2026 | 1.49 | 1.49 | 1.22 | 1.35 | 9,165 | 1.35 |
| 5/27/2026 | 1.36 | 1.42 | 1.24 | 1.39 | 3,384 | 1.39 |
| 5/26/2026 | 1.26 | 1.40 | 1.26 | 1.32 | 3,467 | 1.32 |
| 5/22/2026 | 1.35 | 1.38 | 1.28 | 1.38 | 3,779 | 1.38 |
| 5/21/2026 | 1.28 | 1.42 | 1.28 | 1.42 | 34,127 | 1.42 |
| 5/20/2026 | 1.30 | 1.31 | 1.30 | 1.30 | 9,098 | 1.30 |
| 5/19/2026 | 1.25 | 1.31 | 1.23 | 1.30 | 6,724 | 1.30 |
| 5/18/2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1,408 | 1.29 |
| 5/15/2026 | 1.34 | 1.34 | 1.29 | 1.30 | 1,213 | 1.30 |
| 5/14/2026 | 1.32 | 1.32 | 1.28 | 1.31 | 11,151 | 1.31 |
| 5/13/2026 | 1.30 | 1.33 | 1.30 | 1.33 | 2,956 | 1.33 |
| 5/12/2026 | 1.32 | 1.35 | 1.29 | 1.33 | 8,920 | 1.33 |
| 5/11/2026 | 1.34 | 1.34 | 1.29 | 1.33 | 8,395 | 1.33 |
| 5/08/2026 | 1.35 | 1.35 | 1.27 | 1.29 | 5,529 | 1.29 |
| 5/07/2026 | 1.27 | 1.29 | 1.27 | 1.29 | 3,798 | 1.29 |
| 5/06/2026 | 1.34 | 1.34 | 1.24 | 1.33 | 12,394 | 1.33 |
| 5/05/2026 | 1.29 | 1.33 | 1.29 | 1.33 | 3,487 | 1.33 |
| 5/04/2026 | 1.28 | 1.34 | 1.28 | 1.34 | 6,843 | 1.34 |
| 5/01/2026 | 1.23 | 1.34 | 1.20 | 1.32 | 11,321 | 1.32 |
| 4/30/2026 | 1.19 | 1.25 | 1.18 | 1.20 | 5,762 | 1.20 |
| 4/29/2026 | 1.24 | 1.24 | 1.19 | 1.19 | 4,200 | 1.19 |
| 4/28/2026 | 1.22 | 1.27 | 1.18 | 1.24 | 6,416 | 1.24 |
| 4/27/2026 | 1.26 | 1.26 | 1.22 | 1.24 | 6,944 | 1.24 |
| 4/24/2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1,206 | 1.24 |
| 4/23/2026 | 1.24 | 1.28 | 1.23 | 1.23 | 2,686 | 1.23 |
| 4/22/2026 | 1.30 | 1.30 | 1.22 | 1.23 | 5,955 | 1.23 |
| 4/21/2026 | 1.36 | 1.36 | 1.29 | 1.30 | 4,305 | 1.30 |
| 4/20/2026 | 1.34 | 1.34 | 1.28 | 1.30 | 8,684 | 1.30 |
| 4/17/2026 | 1.29 | 1.36 | 1.29 | 1.33 | 7,997 | 1.33 |
| 4/16/2026 | 1.24 | 1.33 | 1.24 | 1.32 | 31,064 | 1.32 |
| 4/15/2026 | 1.29 | 1.31 | 1.25 | 1.26 | 2,613 | 1.26 |
| 4/14/2026 | 1.24 | 1.30 | 1.22 | 1.26 | 6,567 | 1.26 |
| 4/13/2026 | 1.32 | 1.32 | 1.22 | 1.23 | 5,977 | 1.23 |
| 4/10/2026 | 1.28 | 1.28 | 1.23 | 1.23 | 4,659 | 1.23 |
| 4/09/2026 | 1.23 | 1.25 | 1.22 | 1.23 | 5,207 | 1.23 |
| 4/08/2026 | 1.25 | 1.31 | 1.21 | 1.25 | 72,489 | 1.25 |
| 4/07/2026 | 1.26 | 1.33 | 1.26 | 1.26 | 4,784 | 1.26 |
| 4/06/2026 | 1.33 | 1.35 | 1.30 | 1.30 | 10,791 | 1.30 |
| 4/02/2026 | 1.34 | 1.38 | 1.29 | 1.33 | 9,944 | 1.33 |
| 4/01/2026 | 1.37 | 1.38 | 1.30 | 1.30 | 8,907 | 1.30 |
| 3/31/2026 | 1.39 | 1.42 | 1.33 | 1.39 | 9,402 | 1.39 |
| 3/30/2026 | 1.43 | 1.43 | 1.38 | 1.39 | 4,855 | 1.39 |
| 3/27/2026 | 1.52 | 1.52 | 1.37 | 1.44 | 18,466 | 1.44 |
| 3/26/2026 | 1.35 | 1.48 | 1.35 | 1.48 | 14,106 | 1.48 |
| 3/25/2026 | 1.52 | 1.52 | 1.34 | 1.34 | 8,321 | 1.34 |
| 3/24/2026 | 1.41 | 1.59 | 1.36 | 1.44 | 10,579 | 1.44 |
| 3/23/2026 | 1.50 | 1.50 | 1.34 | 1.41 | 22,692 | 1.41 |
| 3/20/2026 | 1.40 | 1.50 | 1.31 | 1.48 | 27,916 | 1.48 |
| 3/19/2026 | 1.66 | 1.67 | 1.19 | 1.29 | 69,952 | 1.29 |
| 3/18/2026 | 1.82 | 1.82 | 1.62 | 1.68 | 47,762 | 1.68 |
| 3/17/2026 | 1.68 | 1.80 | 1.52 | 1.80 | 145,965 | 1.80 |
| 3/16/2026 | 1.32 | 1.89 | 1.27 | 1.73 | 411,290 | 1.73 |
| 3/13/2026 | 1.29 | 1.45 | 1.26 | 1.45 | 14,931 | 1.45 |
| 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 |