Taal Distributed Information Technologies Inc (TAAL) Exchange: CSE
Data as of May 14, 2025
$0.10 ($0.01) 13.91%
Taal Distributed Information Technologies Inc - Daily Information
Click for more stock information on Taal Distributed Information Technologies Inc.| Daily Information | Data |
|---|---|
| Date | May 14, 2025 |
| Open | $0.10 |
| Previous Close | $0.10 |
| High | $0.10 |
| Low | $0.08 |
| Adjusted Open | $0.10 |
| Previous Adjusted Close | $0.10 |
| Adjusted High | $0.10 |
| Adjusted Low | $0.08 |
Invest in Taal Distributed Information Technologies Inc (TAAL)
Historical Stock Data for Taal Distributed Information Technologies Inc (TAAL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-12-13 | $0.10 | $0.10 | $0.08 | $0.10 | $0.10 | 153,350 |
| 2019-12-12 | $0.09 | $0.10 | $0.08 | $0.08 | $0.08 | 298,950 |
| 2019-12-11 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 12,000 |
| 2019-12-10 | $0.09 | $0.10 | $0.08 | $0.08 | $0.08 | 242,513 |
| 2019-12-09 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 209,432 |
| 2019-12-06 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 38,950 |
| 2019-12-05 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 268,574 |
| 2019-12-04 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 135,155 |
| 2019-12-03 | $0.10 | $0.10 | $0.08 | $0.08 | $0.08 | 3,150 |
| 2019-12-02 | $0.10 | $0.10 | $0.08 | $0.10 | $0.10 | 61,500 |
| 2019-11-29 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 25,500 |
| 2019-11-27 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 39,000 |
| 2019-11-26 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 11,662 |
| 2019-11-25 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 184,000 |
| 2019-11-22 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 40,000 |
| 2019-11-21 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 19,000 |
| 2019-11-20 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 5,268 |
| 2019-11-19 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 35,700 |
| 2019-11-18 | $0.14 | $0.14 | $0.11 | $0.11 | $0.11 | 14,155 |
| 2019-11-15 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 7,000 |
| 2019-11-14 | $0.15 | $0.15 | $0.10 | $0.11 | $0.11 | 138,626 |
| 2019-11-08 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 100 |
| 2019-11-05 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 1,450 |
| 2019-10-29 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,000 |
| 2019-10-07 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 225 |
| 2019-05-28 | $0.27 | $0.27 | $0.23 | $0.24 | $0.24 | 54,255 |
| 2019-05-24 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 2,550 |
| 2019-05-23 | $0.26 | $0.29 | $0.26 | $0.28 | $0.28 | 26,790 |
| 2019-05-22 | $0.27 | $0.27 | $0.23 | $0.25 | $0.25 | 82,952 |
| 2019-05-21 | $0.22 | $0.27 | $0.21 | $0.27 | $0.27 | 35,621 |
| 2019-05-20 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 26,230 |
| 2019-05-17 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 62,000 |
| 2019-05-16 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 49,500 |
| 2019-05-15 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 36,655 |
| 2019-05-14 | $0.16 | $0.21 | $0.16 | $0.16 | $0.16 | 106,314 |
| 2019-05-13 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1,000 |
| 2019-05-10 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 2,200 |
| 2019-05-09 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 4,540 |
| 2019-05-07 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 50 |
| 2019-04-30 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 3,438 |
| 2019-04-29 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,153 |
| 2019-04-23 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 11,887 |
| 2019-04-22 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 25,500 |
| 2019-04-18 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 220 |
| 2019-04-16 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,948 |
| 2019-04-15 | $0.13 | $0.13 | $0.11 | $0.13 | $0.13 | 3,600 |
| 2019-04-12 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 4,090 |
| 2019-04-11 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 5,000 |
| 2019-04-10 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 16,400 |
| 2019-04-09 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 4,857 |
| 2019-04-08 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 11,375 |
| 2019-04-05 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 11,600 |
| 2019-04-04 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 700 |
| 2019-04-01 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 70,600 |
| 2019-03-27 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 641 |
| 2019-03-26 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 3,450 |
| 2019-03-18 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,390 |
| 2019-03-15 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 4,500 |
| 2019-03-13 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 800 |
| 2019-03-11 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 40,000 |
| 2019-03-08 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 6,000 |
| 2019-03-07 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 526 |
| 2019-02-28 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 10,000 |
| 2019-02-27 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 350 |
| 2019-02-26 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 4,000 |
| 2019-02-25 | $0.12 | $0.12 | $0.10 | $0.12 | $0.12 | 79,354 |
| 2019-02-22 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 8,500 |
| 2019-02-20 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,150 |
| 2019-02-19 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 100,520 |
| 2019-02-15 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 10,660 |
| 2019-02-13 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 10,000 |
| 2019-02-12 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 8,500 |
| 2019-02-08 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 80,985 |
| 2019-02-07 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,500 |
| 2019-02-05 | $0.15 | $0.19 | $0.15 | $0.15 | $0.15 | 12,000 |
| 2019-02-04 | $0.14 | $0.14 | $0.11 | $0.14 | $0.14 | 48,072 |
| 2019-02-01 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 10,000 |
| 2019-01-30 | $0.18 | $0.18 | $0.15 | $0.15 | $0.15 | 7,760 |
| 2019-01-25 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 11,000 |
| 2019-01-24 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 15,500 |
| 2019-01-23 | $0.13 | $0.17 | $0.12 | $0.15 | $0.15 | 78,408 |
| 2019-01-22 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 15,250 |
| 2019-01-18 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 10,000 |
| 2019-01-17 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1,200 |
| 2019-01-16 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 3,500 |
| 2019-01-15 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 13,500 |
| 2019-01-11 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 35,850 |
| 2019-01-10 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 21,720 |
| 2019-01-09 | $0.19 | $0.24 | $0.19 | $0.24 | $0.24 | 16,250 |
| 2019-01-08 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 13,000 |
| 2019-01-07 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 9,242 |
| 2019-01-04 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1,800 |
| 2019-01-03 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 4,250 |
| 2019-01-02 | $0.17 | $0.17 | $0.14 | $0.14 | $0.14 | 2,328 |
| 2018-12-31 | $0.20 | $0.20 | $0.17 | $0.17 | $0.17 | 12,513 |
| 2018-12-28 | $0.19 | $0.21 | $0.15 | $0.15 | $0.15 | 35,855 |
| 2018-12-27 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 73,949 |
| 2018-12-26 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 26,700 |
| 2018-12-24 | $0.18 | $0.18 | $0.15 | $0.15 | $0.15 | 13,189 |
| 2018-12-21 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 16,000 |
| 2018-12-20 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 14,500 |
| 2018-12-19 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 1,404 |
| 2018-12-17 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 7,885 |
| 2018-12-14 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 17,460 |
| 2018-12-13 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 725 |
| 2018-12-12 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 3,554 |
| 2018-12-11 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 595 |
| 2018-12-10 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 6,125 |
| 2018-12-07 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 308 |
| 2018-12-06 | $0.28 | $0.28 | $0.21 | $0.23 | $0.23 | 45,201 |
| 2018-12-04 | $0.28 | $0.28 | $0.26 | $0.28 | $0.28 | 13,544 |
| 2018-12-03 | $0.44 | $0.44 | $0.27 | $0.27 | $0.27 | 44,944 |
| 2018-11-30 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 16,374 |
| 2018-11-29 | $0.18 | $0.21 | $0.18 | $0.21 | $0.21 | 4,800 |
| 2018-11-27 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 46,400 |
| 2018-11-26 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 12,600 |
| 2018-11-23 | $0.24 | $0.24 | $0.21 | $0.21 | $0.21 | 20,070 |
| 2018-11-21 | $0.28 | $0.28 | $0.25 | $0.25 | $0.25 | 3,180 |
| 2018-11-20 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 14,500 |
| 2018-11-19 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 10,250 |
| 2018-11-16 | $0.35 | $0.35 | $0.29 | $0.29 | $0.29 | 13,105 |
| 2018-11-15 | $0.36 | $0.37 | $0.33 | $0.33 | $0.33 | 19,895 |
| 2018-11-14 | $0.44 | $0.44 | $0.41 | $0.41 | $0.41 | 19,185 |
| 2018-11-13 | $0.38 | $0.44 | $0.38 | $0.44 | $0.44 | 22,650 |
| 2018-11-12 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 17,537 |
| 2018-11-09 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 9,130 |
| 2018-11-08 | $0.40 | $0.42 | $0.39 | $0.42 | $0.42 | 20,970 |
| 2018-11-07 | $0.42 | $0.42 | $0.38 | $0.38 | $0.38 | 46,210 |
| 2018-11-06 | $0.42 | $0.43 | $0.41 | $0.41 | $0.41 | 44,950 |
| 2018-11-05 | $0.41 | $0.45 | $0.41 | $0.44 | $0.44 | 3,520 |
| 2018-11-02 | $0.39 | $0.39 | $0.37 | $0.39 | $0.39 | 3,775 |
| 2018-11-01 | $0.36 | $0.38 | $0.36 | $0.37 | $0.37 | 4,400 |
| 2018-10-31 | $0.38 | $0.38 | $0.32 | $0.32 | $0.32 | 21,710 |
| 2018-10-29 | $0.34 | $0.40 | $0.34 | $0.40 | $0.40 | 15,912 |
| 2018-10-26 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 6,100 |
| 2018-10-25 | $0.37 | $0.38 | $0.34 | $0.37 | $0.37 | 19,120 |
| 2018-10-24 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 10,200 |
| 2018-10-23 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 20,150 |
| 2018-10-22 | $0.37 | $0.41 | $0.37 | $0.38 | $0.38 | 13,330 |
| 2018-10-19 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 7,431 |
| 2018-10-18 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 3,495 |
| 2018-10-17 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 21,300 |
| 2018-10-16 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 28,078 |
| 2018-10-15 | $0.44 | $0.45 | $0.38 | $0.38 | $0.38 | 37,982 |
| 2018-10-12 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 8,410 |
| 2018-10-11 | $0.50 | $0.50 | $0.45 | $0.46 | $0.46 | 20,220 |
| 2018-10-10 | $0.54 | $0.54 | $0.51 | $0.54 | $0.54 | 12,956 |
| 2018-10-09 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 4,550 |
| 2018-10-08 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 25,148 |
| 2018-10-05 | $0.53 | $0.55 | $0.52 | $0.55 | $0.55 | 5,710 |
| 2018-10-04 | $0.56 | $0.56 | $0.52 | $0.53 | $0.53 | 29,886 |
| 2018-10-03 | $0.58 | $0.60 | $0.54 | $0.57 | $0.57 | 58,490 |
| 2018-10-02 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 3,645 |
| 2018-10-01 | $0.57 | $0.57 | $0.54 | $0.57 | $0.57 | 37,125 |
| 2018-09-28 | $0.54 | $0.60 | $0.54 | $0.57 | $0.57 | 50,116 |
| 2018-09-27 | $0.60 | $0.60 | $0.53 | $0.53 | $0.53 | 11,300 |
| 2018-09-26 | $0.45 | $0.45 | $0.40 | $0.40 | $0.40 | 39,702 |
| 2018-09-20 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 2,000 |
| 2018-09-19 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 10,000 |
| 2018-09-18 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 21,000 |
| 2018-09-12 | $0.51 | $0.52 | $0.50 | $0.50 | $0.50 | 11,450 |
| 2018-09-11 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 3,730 |
| 2018-09-10 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 78 |
| 2018-09-07 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 1,600 |
| 2018-09-06 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 7,000 |
| 2018-09-05 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 11,500 |
| 2018-09-04 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 4,770 |
| 2018-08-29 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 7,000 |