Taoping Inc (TAOP) Historical Stock Data
1.07 ↓0.04 (-3.18%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TAOP is down -0.40% a day on average. There have been 14 days where Taoping Inc closed green and 16 days where TAOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-04 | 1.09 | 1.05 | ↓$0.04 (-3.67%) | 1.05 | 1.11 | 66.35K |
| 2024-04-03 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.06 | 1.13 | 82.88K |
| 2024-04-02 | 1.08 | 1.14 | ↑$0.06 (5.56%) | 1.05 | 1.15 | 56.35K |
| 2024-04-01 | 1.12 | 1.09 | ↓$0.03 (-2.68%) | 1.06 | 1.12 | 16.41K |
| 2024-03-28 | 1.07 | 1.09 | ↑$0.02 (1.87%) | 1.05 | 1.11 | 58.69K |
| 2024-03-27 | 1.08 | 1.09 | ↑$0.01 (0.93%) | 1.06 | 1.13 | 51.56K |
| 2024-03-26 | 1.09 | 1.08 | ↓$0.01 (-0.92%) | 1.05 | 1.13 | 31.04K |
| 2024-03-25 | 1.13 | 1.12 | ↓$0.01 (-0.88%) | 1.08 | 1.14 | 56.03K |
| 2024-03-22 | 1.11 | 1.12 | ↑$0.01 (0.90%) | 1.08 | 1.14 | 54.23K |
| 2024-03-21 | 1.10 | 1.13 | ↑$0.03 (2.73%) | 1.10 | 1.17 | 63.35K |
| 2024-03-20 | 1.12 | 1.11 | ↓$0.01 (-0.89%) | 1.08 | 1.14 | 56.60K |
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