Taoping Inc. (TAOP)
NASDAQ: TAOP
· Real-Time Price · USD
3.75
-0.17 (-4.39%)
At close: Aug 15, 2025, 12:54 PM
TAOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.81 | 3.99 | 3.59 | 3.92 | 3.92 | 1.03% | 12,799 |
| Aug 13, 2025 | 3.66 | 3.88 | 3.66 | 3.88 | 3.88 | 8.68% | 6,516 |
| Aug 12, 2025 | 3.85 | 3.89 | 3.55 | 3.57 | 3.57 | -5.05% | 16,163 |
| Aug 11, 2025 | 3.81 | 4.09 | 3.62 | 3.76 | 3.76 | -3.84% | 13,807 |
| Aug 8, 2025 | 3.90 | 4.13 | 3.90 | 3.91 | 3.91 | 4.83% | 19,754 |
| Aug 7, 2025 | 3.80 | 3.88 | 3.52 | 3.73 | 3.73 | -1.58% | 31,043 |
| Aug 6, 2025 | 3.74 | 3.94 | 3.63 | 3.79 | 3.79 | 1.88% | 35,000 |
| Aug 5, 2025 | 3.80 | 3.99 | 3.70 | 3.72 | 3.72 | -3.38% | 12,121 |
| Aug 4, 2025 | 4.22 | 4.25 | 3.75 | 3.85 | 3.85 | -5.17% | 70,922 |
| Aug 1, 2025 | 3.90 | 4.09 | 3.84 | 4.06 | 4.06 | 7.41% | 22,943 |
| Jul 31, 2025 | 4.15 | 4.47 | 3.66 | 3.78 | 3.78 | -11.68% | 25,054 |
| Jul 30, 2025 | 4.28 | 4.51 | 4.25 | 4.28 | 4.28 | -1.83% | 33,348 |
| Jul 29, 2025 | 4.08 | 4.69 | 4.08 | 4.36 | 4.36 | 5.57% | 85,103 |
| Jul 28, 2025 | 4.09 | 4.24 | 3.60 | 4.13 | 4.13 | 0.98% | 22,342 |
| Jul 25, 2025 | 4.20 | 4.23 | 3.84 | 4.09 | 4.09 | -2.62% | 24,700 |
| Jul 24, 2025 | 4.22 | 4.51 | 4.03 | 4.20 | 4.20 | -0.47% | 25,730 |
| Jul 23, 2025 | 4.21 | 4.43 | 4.21 | 4.22 | 4.22 | 1.69% | 24,400 |
| Jul 22, 2025 | 4.33 | 4.35 | 4.15 | 4.15 | 4.15 | -5.90% | 12,900 |
| Jul 21, 2025 | 4.19 | 4.43 | 4.09 | 4.41 | 4.41 | 2.32% | 23,700 |
| Jul 18, 2025 | 4.45 | 4.45 | 4.16 | 4.31 | 4.31 | -4.01% | 38,700 |