Taoping Inc. - Ordinary Shares (TAOP)
1.2600
-0.1200 (-8.70%)
NASDAQ· Last Trade: Jul 16th, 1:22 PM EDT
Historical Prices For Taoping Inc. - Ordinary Shares (TAOP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/15/2026 | 1.37 | 1.38 | 1.36 | 1.38 | 863 | 1.38 |
| 7/14/2026 | 1.42 | 1.43 | 1.31 | 1.36 | 4,525 | 1.36 |
| 7/13/2026 | 1.44 | 1.45 | 1.33 | 1.38 | 6,785 | 1.38 |
| 7/10/2026 | 1.52 | 1.52 | 1.33 | 1.42 | 2,110 | 1.42 |
| 7/09/2026 | 1.39 | 1.45 | 1.32 | 1.43 | 9,286 | 1.43 |
| 7/08/2026 | 1.52 | 1.52 | 1.39 | 1.39 | 6,547 | 1.39 |
| 7/07/2026 | 1.37 | 1.48 | 1.37 | 1.44 | 8,442 | 1.44 |
| 7/06/2026 | 1.37 | 1.39 | 1.34 | 1.37 | 2,180 | 1.37 |
| 7/02/2026 | 1.32 | 1.43 | 1.32 | 1.39 | 28,366 | 1.39 |
| 6/30/2026 | 1.52 | 0.00 | 1.52 | 1.46 | 727 | 1.46 |
| 6/29/2026 | 1.55 | 1.55 | 1.45 | 1.52 | 2,500 | 1.52 |
| 6/26/2026 | 1.43 | 1.59 | 1.34 | 1.59 | 77,672 | 1.59 |
| 6/25/2026 | 1.39 | 1.49 | 1.37 | 1.46 | 4,723 | 1.46 |
| 6/24/2026 | 1.39 | 1.46 | 1.39 | 1.46 | 5,764 | 1.46 |
| 6/23/2026 | 1.38 | 1.45 | 1.37 | 1.37 | 14,262 | 1.37 |
| 6/22/2026 | 1.46 | 1.46 | 1.46 | 1.46 | 4,833 | 1.46 |
| 6/18/2026 | 1.37 | 1.56 | 1.37 | 1.50 | 8,089 | 1.50 |
| 6/17/2026 | 1.37 | 1.54 | 1.37 | 1.48 | 13,871 | 1.48 |
| 6/16/2026 | 1.38 | 1.46 | 1.38 | 1.46 | 8,635 | 1.46 |
| 6/15/2026 | 1.49 | 1.50 | 1.37 | 1.47 | 14,528 | 1.47 |
| 6/12/2026 | 1.43 | 1.53 | 1.40 | 1.51 | 7,771 | 1.51 |
| 6/11/2026 | 1.53 | 1.56 | 1.25 | 1.47 | 19,403 | 1.47 |
| 6/10/2026 | 1.33 | 1.60 | 1.29 | 1.55 | 341,668 | 1.55 |
| 6/09/2026 | 1.33 | 1.47 | 1.25 | 1.39 | 12,909 | 1.39 |
| 6/08/2026 | 1.26 | 1.72 | 1.20 | 1.32 | 139,182 | 1.32 |
| 6/05/2026 | 1.24 | 1.41 | 1.24 | 1.25 | 270,949 | 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 |