Taoping Inc (TAOP) Historical Stock Data
0.73 ↑0.00 (0.30%)
As of May 16, 2024, 3:39pm EST.
Historical Data
In the past 30 trading days, TAOP is down -2.05% a day on average. There have been 11 days where Taoping Inc closed green and 19 days where TAOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 0.72 | 0.73 | ↑$0.01 (1.11%) | 0.72 | 0.76 | 72.68K |
| 2024-05-15 | 0.74 | 0.72 | ↓$0.02 (-2.05%) | 0.72 | 0.78 | 119.45K |
| 2024-05-14 | 0.74 | 0.74 | ↓$0.00 (-0.11%) | 0.68 | 0.78 | 454.71K |
| 2024-05-13 | 0.84 | 0.81 | ↓$0.03 (-3.39%) | 0.80 | 0.92 | 413.32K |
| 2024-05-10 | 0.90 | 0.89 | ↓$0.02 (-1.79%) | 0.82 | 0.92 | 786.54K |
| 2024-05-09 | 1.19 | 0.98 | ↓$0.21 (-17.80%) | 0.85 | 1.19 | 18.54M |
| 2024-05-08 | 0.94 | 0.80 | ↓$0.15 (-15.43%) | 0.78 | 0.94 | 246.01K |
| 2024-05-07 | 0.98 | 0.92 | ↓$0.06 (-6.12%) | 0.90 | 1.01 | 106.43K |
| 2024-05-06 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 0.95 | 1.05 | 36.32K |
| 2024-05-03 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 1.01 | 1.05 | 21.31K |
| 2024-05-02 | 1.07 | 1.06 | ↓$0.01 (-0.93%) | 1.00 | 1.09 | 96.35K |
| 2024-05-01 | 1.00 | 1.10 | ↑$0.10 (10.00%) | 0.98 | 1.10 | 92.22K |
| 2024-04-30 | 1.00 | 1.02 | ↑$0.02 (2.00%) | 0.92 | 1.04 | 146.21K |
| 2024-04-29 | 1.02 | 1.00 | ↓$0.02 (-1.96%) | 0.97 | 1.03 | 130.98K |
| 2024-04-26 | 1.00 | 0.98 | ↓$0.02 (-1.84%) | 0.98 | 1.03 | 158.98K |
| 2024-04-25 | 1.04 | 1.04 | ↑$0.00 (0.01%) | 0.99 | 1.08 | 427.62K |
| 2024-04-24 | 1.09 | 1.06 | ↓$0.03 (-2.75%) | 1.03 | 1.12 | 99.67K |
| 2024-04-23 | 1.05 | 1.08 | ↑$0.03 (2.86%) | 1.01 | 1.09 | 104.25K |
| 2024-04-22 | 1.11 | 1.07 | ↓$0.04 (-3.60%) | 1.01 | 1.11 | 142.45K |
| 2024-04-19 | 1.09 | 1.06 | ↓$0.03 (-2.75%) | 1.02 | 1.11 | 299.24K |
| 2024-04-18 | 1.00 | 1.08 | ↑$0.08 (8.00%) | 1.00 | 1.09 | 485.31K |
| 2024-04-17 | 1.03 | 0.96 | ↓$0.07 (-7.21%) | 0.93 | 1.03 | 57.68K |
| 2024-04-16 | 0.95 | 0.94 | ↓$0.01 (-0.95%) | 0.90 | 0.98 | 140.34K |
| 2024-04-15 | 1.04 | 0.86 | ↓$0.18 (-17.31%) | 0.75 | 1.05 | 373.13K |
| 2024-04-12 | 1.07 | 1.06 | ↓$0.01 (-0.93%) | 1.01 | 1.12 | 377.07K |
| 2024-04-11 | 1.07 | 1.10 | ↑$0.03 (2.80%) | 1.02 | 1.10 | 156.12K |
| 2024-04-10 | 1.09 | 1.10 | ↑$0.01 (0.92%) | 1.01 | 1.15 | 713.70K |
| 2024-04-09 | 1.17 | 1.10 | ↓$0.07 (-5.98%) | 1.00 | 1.18 | 1.01M |
| 2024-04-08 | 1.07 | 1.10 | ↑$0.03 (2.80%) | 1.05 | 1.10 | 28.33K |
| 2024-04-05 | 1.06 | 1.08 | ↑$0.02 (1.89%) | 1.06 | 1.09 | 17.71K |
Create an account or log in to view more rows.
$TAOP we always finish green after a red week. Less go!
$TAOP Longs will be rewarded handsomely
$TAOP come back next earning
$TAOP the market is selling off
$TAOP super bullish
$TAOP Green today if ya buy
$TAOP has just been halted from trading due to volatility.
$TAOP holding unfortunately lol
$TAOP who here can't stand the CEO?
$TAOP we’re fucked tomorrow boys