Skip to main content
TAOP logo

Taoping Inc.

TAOPNASDAQTechnologySoftware - Infrastructure

$0.34Today:- (-)1Y −86.42%

As of Oct 26, 2026 close

Market cap
$3.27M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.29$3.13
Volume (live)
-
Avg. volume (3M)
247.72K

Taoping (TAOP) Historical Stock Prices

Analyze Taoping (TAOP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Taoping (TAOP) Interactive Price Chart

Interactive historical price chart showing Taoping stock price movements and trends across multiple time periods.

Loading chart...

TAOP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TAOP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20260.340.340.300.330.3313.31K
Oct 26, 20260.330.370.330.340.3414.61K
Oct 23, 20260.340.370.340.360.3610.21K
Oct 22, 20260.320.350.300.330.3312.63K
Oct 21, 20260.330.360.310.320.3234.10K
Oct 20, 20260.320.350.320.340.3413.74K
Oct 19, 20260.350.360.320.330.336.99K
Oct 16, 20260.320.350.290.320.3239.54K
Oct 15, 20260.350.360.320.330.3387.54K
Oct 14, 20260.370.400.370.390.39379.25K
Oct 13, 20260.380.400.380.400.4048.49K
Oct 12, 20260.380.420.380.400.4018.76K
Oct 9, 20260.410.450.400.420.429.95K
Oct 8, 20260.390.420.390.420.4214.65K
Oct 7, 20260.410.420.380.400.4090.07K
Oct 6, 20260.400.460.400.410.41116.49K
Oct 5, 20260.400.420.400.400.409.85K
Oct 2, 20260.400.420.380.410.4128.09K
Oct 1, 20260.400.410.400.400.4016.26K
Sep 30, 20260.450.480.380.410.4173.32K
Sep 29, 20260.500.500.450.460.46131.41K
Sep 28, 20260.550.550.510.520.5296.64K
Sep 25, 20260.560.590.520.560.56239.90K
Sep 24, 20260.560.640.530.590.595.39M
Sep 23, 20260.700.700.610.640.64443.28K
Sep 22, 20260.630.700.610.610.6121.41K
Sep 21, 20260.680.680.590.610.6111.96K
Sep 18, 20260.680.810.660.660.6626.57K
Sep 17, 20260.620.700.620.660.6616.87K
Sep 16, 20260.790.850.630.700.7024.96K
Sep 15, 20260.740.740.740.740.74810
Sep 14, 20260.770.870.740.740.7425.23K
Sep 11, 20260.740.780.730.770.774.91K
Sep 10, 20260.800.800.730.740.7422.93K
Sep 9, 20260.820.820.760.790.7913.91K
Sep 8, 20260.810.850.750.780.787.06K
Sep 4, 20260.780.800.720.800.8031.54K
Sep 3, 20260.820.890.780.800.8015.43K
Sep 2, 20260.850.890.800.810.8126.55K
Sep 1, 20260.820.890.800.880.8870.80K
Aug 31, 20260.800.860.770.800.8035.90K
Aug 28, 20261.061.060.750.770.77262.98K
Aug 27, 20260.981.150.931.121.12107.02K
Aug 26, 20260.980.980.880.960.96124.66K
Aug 25, 20260.810.990.810.940.94120.19K
Aug 24, 20260.810.920.810.830.8321.99K
Aug 21, 20260.870.870.820.850.854.44K
Aug 20, 20260.840.870.790.830.8324.07K
Aug 19, 20260.760.870.760.820.8231.59K
Aug 18, 20260.840.900.760.790.7922.17K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.