Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TAIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 9.67 | -0.750 | -7.23% | 10.44 | 11.01 | 8.89 | 101,131.00 |
| Jun 06 2024 | 10.43 | -0.050 | -0.45% | 10.47 | 10.53 | 10.23 | 42,223.00 |
| Jun 05 2024 | 10.47 | -0.220 | -2.10% | 12.31 | 12.31 | 10.34 | 124,814.00 |
| Jun 04 2024 | 10.70 | -0.070 | -0.63% | 10.77 | 10.97 | 10.54 | 52,898.00 |
| Jun 03 2024 | 10.77 | -1.01 | -8.58% | 11.71 | 11.71 | 10.71 | 47,048.00 |
| Jun 02 2024 | 11.78 | 0.400 | 3.55% | 11.38 | 11.84 | 10.95 | 38,760.00 |
| Jun 01 2024 | 11.37 | 0.810 | 7.65% | 10.56 | 11.47 | 10.46 | 56,240.00 |
| May 31 2024 | 10.56 | -0.140 | -1.29% | 10.69 | 11.01 | 10.36 | 59,571.00 |
| May 30 2024 | 10.70 | -0.050 | -0.49% | 10.75 | 11.58 | 10.53 | 102,279.00 |
| May 29 2024 | 10.76 | -0.950 | -8.09% | 11.69 | 11.94 | 10.65 | 172,841.00 |
| May 28 2024 | 11.70 | 1.53 | 15.06% | 10.14 | 11.84 | 9.61 | 337,249.00 |
| May 27 2024 | 10.17 | 0.870 | 9.35% | 12.31 | 12.31 | 9.09 | 44,947.00 |
| May 26 2024 | 9.30 | 0.220 | 2.40% | 9.09 | 9.43 | 9.02 | 30,431.00 |
| May 25 2024 | 9.08 | 0.200 | 2.21% | 8.88 | 9.15 | 8.86 | 22,576.00 |
| May 24 2024 | 8.89 | -0.310 | -3.37% | 9.20 | 9.33 | 8.68 | 33,551.00 |
| May 23 2024 | 9.20 | -0.350 | -3.64% | 9.57 | 9.77 | 8.70 | 88,156.00 |
| May 22 2024 | 9.54 | -0.170 | -1.72% | 9.73 | 10.33 | 9.31 | 118,063.00 |
| May 21 2024 | 9.71 | 0.100 | 1.08% | 9.64 | 9.98 | 9.45 | 171,282.00 |
| May 20 2024 | 9.61 | 0.810 | 9.16% | 12.31 | 12.31 | 8.59 | 179,418.00 |
| May 19 2024 | 8.80 | -0.710 | -7.50% | 9.51 | 9.58 | 8.72 | 51,111.00 |
| May 18 2024 | 9.52 | 0.030 | 0.30% | 9.47 | 9.66 | 9.33 | 47,119.00 |
| May 17 2024 | 9.49 | 0.520 | 5.78% | 8.99 | 9.83 | 8.90 | 95,516.00 |
| May 16 2024 | 8.97 | 0.040 | 0.45% | 8.93 | 9.25 | 8.62 | 57,803.00 |
| May 15 2024 | 8.93 | 0.760 | 9.28% | 8.15 | 9.14 | 8.00 | 59,643.00 |
| May 14 2024 | 8.17 | -0.760 | -8.50% | 8.93 | 8.97 | 8.14 | 16,503.00 |
| May 13 2024 | 8.93 | -0.210 | -2.32% | 12.31 | 12.31 | 8.85 | 48,286.00 |
| May 12 2024 | 9.14 | 0.100 | 1.13% | 9.05 | 9.28 | 8.98 | 13,517.00 |
| May 11 2024 | 9.04 | -0.100 | -1.10% | 9.12 | 9.30 | 9.01 | 20,297.00 |
| May 10 2024 | 9.14 | -0.500 | -5.22% | 9.62 | 9.89 | 9.01 | 37,023.00 |
| May 09 2024 | 9.64 | 0.250 | 2.65% | 9.40 | 9.72 | 9.24 | 24,137.00 |
| May 08 2024 | 9.39 | -0.100 | -1.08% | 9.49 | 9.68 | 9.31 | 60,577.00 |
| May 07 2024 | 9.50 | -0.730 | -7.11% | 10.22 | 10.33 | 9.44 | 44,213.00 |
| May 06 2024 | 10.22 | 0.010 | 0.14% | 12.31 | 12.31 | 10.08 | 94,609.00 |
| May 05 2024 | 10.21 | 0.170 | 1.73% | 10.04 | 10.79 | 9.80 | 59,075.00 |
| May 04 2024 | 10.04 | -0.120 | -1.14% | 10.13 | 10.29 | 9.99 | 21,125.00 |
| May 03 2024 | 10.15 | -0.040 | -0.35% | 10.15 | 10.46 | 9.75 | 67,156.00 |
| May 02 2024 | 10.19 | 0.470 | 4.87% | 9.68 | 10.38 | 9.36 | 35,276.00 |
| May 01 2024 | 9.71 | 0.200 | 2.07% | 9.46 | 9.99 | 8.96 | 67,021.00 |
| Apr 30 2024 | 9.52 | -0.270 | -2.76% | 9.76 | 9.87 | 8.94 | 62,113.00 |
| Apr 29 2024 | 9.79 | -0.240 | -2.43% | 12.31 | 12.31 | 9.37 | 188,269.00 |
| Apr 28 2024 | 10.03 | -0.290 | -2.80% | 10.29 | 10.55 | 9.99 | 30,669.00 |
| Apr 27 2024 | 10.32 | -0.200 | -1.91% | 10.53 | 10.56 | 9.93 | 81,891.00 |
| Apr 26 2024 | 10.52 | -0.190 | -1.78% | 10.67 | 10.70 | 10.24 | 25,908.00 |
| Apr 25 2024 | 10.71 | -0.340 | -3.06% | 11.06 | 11.13 | 10.55 | 41,235.00 |
| Apr 24 2024 | 11.05 | -1.08 | -8.90% | 12.03 | 12.24 | 10.86 | 81,215.00 |
| Apr 23 2024 | 12.13 | 0.670 | 5.81% | 11.42 | 12.15 | 10.85 | 80,451.00 |
| Apr 22 2024 | 11.46 | -0.070 | -0.58% | 12.31 | 12.31 | 11.39 | 41,098.00 |
| Apr 21 2024 | 11.53 | -0.360 | -3.00% | 11.95 | 12.44 | 11.31 | 96,694.00 |
| Apr 20 2024 | 11.89 | 1.14 | 10.66% | 10.72 | 12.09 | 10.65 | 90,026.00 |
| Apr 19 2024 | 10.74 | 0.590 | 5.76% | 10.16 | 11.69 | 9.31 | 137,888.00 |
| Apr 18 2024 | 10.16 | 0.220 | 2.17% | 9.92 | 10.19 | 9.39 | 70,808.00 |
| Apr 17 2024 | 9.94 | -1.43 | -12.60% | 11.33 | 11.46 | 9.92 | 111,844.00 |
| Apr 16 2024 | 11.37 | 1.70 | 17.57% | 9.77 | 11.55 | 9.62 | 329,114.00 |
| Apr 15 2024 | 9.67 | -1.02 | -9.57% | 12.31 | 12.31 | 9.20 | 131,778.00 |
| Apr 14 2024 | 10.70 | 0.530 | 5.20% | 10.06 | 11.72 | 9.34 | 413,602.00 |
| Apr 13 2024 | 10.17 | 1.30 | 14.68% | 8.77 | 10.39 | 7.74 | 468,385.00 |
| Apr 12 2024 | 8.87 | -1.97 | -18.19% | 10.89 | 11.22 | 8.25 | 254,790.00 |
| Apr 11 2024 | 10.84 | -0.580 | -5.11% | 11.44 | 11.45 | 10.81 | 27,385.00 |
| Apr 10 2024 | 11.42 | -0.160 | -1.42% | 11.56 | 11.64 | 10.87 | 33,582.00 |
| Apr 09 2024 | 11.59 | -0.900 | -7.19% | 12.47 | 12.55 | 11.46 | 27,157.00 |
| Apr 08 2024 | 12.48 | 0.250 | 2.05% | 12.31 | 12.86 | 12.02 | 48,454.00 |
| Apr 07 2024 | 12.23 | 0.190 | 1.56% | 12.04 | 12.33 | 12.02 | 16,480.00 |
| Apr 06 2024 | 12.05 | 0.180 | 1.53% | 11.81 | 12.23 | 11.73 | 14,540.00 |
| Apr 05 2024 | 11.86 | -0.420 | -3.44% | 12.31 | 12.31 | 11.41 | 38,171.00 |
| Apr 04 2024 | 12.29 | 0.280 | 2.30% | 11.97 | 12.70 | 11.60 | 58,792.00 |
| Apr 03 2024 | 12.01 | -0.060 | -0.46% | 12.02 | 12.49 | 11.63 | 63,121.00 |
| Apr 02 2024 | 12.07 | -1.15 | -8.73% | 13.15 | 13.21 | 12.01 | 55,126.00 |
| Apr 01 2024 | 13.22 | -1.04 | -7.30% | 16.61 | 18.12 | 12.81 | 79,801.00 |
| Mar 31 2024 | 14.26 | -0.220 | -1.49% | 14.42 | 14.84 | 14.18 | 52,828.00 |
| Mar 30 2024 | 14.48 | -0.830 | -5.43% | 15.24 | 15.24 | 14.38 | 71,561.00 |
| Mar 29 2024 | 15.31 | 1.16 | 8.22% | 14.10 | 15.52 | 14.04 | 158,080.00 |
| Mar 28 2024 | 14.15 | 0.260 | 1.90% | 14.07 | 14.48 | 13.64 | 81,863.00 |
| Mar 27 2024 | 13.88 | 0.040 | 0.25% | 13.90 | 14.38 | 13.44 | 74,812.00 |
| Mar 26 2024 | 13.85 | -0.200 | -1.39% | 14.03 | 14.78 | 13.61 | 42,732.00 |
| Mar 25 2024 | 14.04 | 0.390 | 2.82% | 16.61 | 18.12 | 13.56 | 122,359.00 |
| Mar 24 2024 | 13.66 | 0.210 | 1.58% | 13.37 | 13.74 | 13.10 | 46,520.00 |
| Mar 23 2024 | 13.44 | -0.280 | -2.02% | 13.78 | 13.97 | 13.37 | 99,108.00 |
| Mar 22 2024 | 13.72 | -1.04 | -7.02% | 14.80 | 14.84 | 13.35 | 137,370.00 |
| Mar 21 2024 | 14.76 | -0.040 | -0.28% | 14.63 | 15.38 | 14.31 | 201,260.00 |
| Mar 20 2024 | 14.80 | 1.15 | 8.39% | 13.74 | 15.02 | 12.61 | 259,471.00 |
| Mar 19 2024 | 13.65 | 0.730 | 5.64% | 12.94 | 14.88 | 11.64 | 392,584.00 |
| Mar 18 2024 | 12.92 | -1.22 | -8.62% | 16.61 | 18.12 | 12.80 | 200,853.00 |
| Mar 17 2024 | 14.14 | 0.470 | 3.47% | 13.90 | 14.43 | 13.06 | 128,271.00 |
| Mar 16 2024 | 13.67 | -1.65 | -10.76% | 15.31 | 16.06 | 13.30 | 188,363.00 |
| Mar 15 2024 | 15.32 | -1.16 | -7.05% | 16.61 | 18.12 | 14.26 | 233,740.00 |
| Mar 14 2024 | 16.48 | -0.750 | -4.33% | 17.14 | 17.78 | 15.83 | 120,537.00 |
| Mar 13 2024 | 17.23 | -0.710 | -3.97% | 17.76 | 18.27 | 16.94 | 178,120.00 |
| Mar 12 2024 | 17.94 | 1.39 | 8.38% | 16.69 | 18.43 | 16.22 | 504,106.00 |
| Mar 11 2024 | 16.55 | 0.510 | 3.21% | 16.61 | 18.12 | 15.51 | 359,361.00 |
| Mar 10 2024 | 16.04 | -0.700 | -4.18% | 16.74 | 17.34 | 15.64 | 114,289.00 |
| Mar 09 2024 | 16.74 | 0.560 | 3.43% | 16.22 | 17.72 | 16.07 | 99,445.00 |
