TransAtlantic Petroleum Ltd Ordinary Shares (Bermuda) Historical Stock Prices

TAT 
$0.91
*  
0.0987
12.17%
Get TAT Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading TAT now
Exchange: AMEX
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.82 0.9503 0.8194 0.91 390,336
04/27/2016 0.78 0.8233 0.766 0.8113 171,995
04/26/2016 0.731 0.78 0.7209 0.7515 66,628
04/25/2016 0.77 0.78 0.6612 0.71 55,742
04/22/2016 0.77 0.8 0.7699 0.7699 44,733
04/21/2016 0.79 0.7947 0.76 0.78 58,211
04/20/2016 0.75 0.78 0.74 0.7592 69,550
04/19/2016 0.68 0.8104 0.68 0.7501 110,647
04/18/2016 0.67 0.71 0.6001 0.6922 100,467
04/15/2016 0.7 0.7356 0.6931 0.7001 36,701
04/14/2016 0.8 0.8 0.7 0.7149 99,994
04/13/2016 0.76 0.7899 0.7421 0.7853 88,199
04/12/2016 0.69 0.8 0.68 0.7601 209,555
04/11/2016 0.74 0.75 0.6605 0.6678 75,809
04/08/2016 0.66 0.7533 0.66 0.72 80,955
04/07/2016 0.67 0.68 0.65 0.6501 41,678
04/06/2016 0.64 0.6712 0.64 0.67 76,531
04/05/2016 0.67 0.6829 0.6323 0.6335 45,294
04/04/2016 0.7 0.7 0.6553 0.6855 56,139
04/01/2016 0.75 0.78 0.6669 0.6901 95,451
03/31/2016 0.78 0.818 0.75 0.75 67,113
03/30/2016 0.819 0.83 0.78 0.78 69,814
03/29/2016 0.75 0.7833 0.75 0.78 48,701
03/28/2016 0.8077 0.8077 0.7501 0.7502 90,321
03/24/2016 0.8 0.83 0.79 0.79 63,935
03/23/2016 0.85 0.85 0.81 0.81 42,785
03/22/2016 0.82 0.86 0.8 0.81 55,921
03/21/2016 0.85 0.89 0.8 0.8 75,573
03/18/2016 0.87 1.01 0.8 0.865 175,522
03/17/2016 0.86 0.9 0.8355 0.84 100,006
03/16/2016 0.8963 0.9 0.81 0.8685 158,027
03/15/2016 1.06 1.06 0.8601 0.9262 94,259
03/14/2016 1.06 1.08 1.02 1.02 50,933
03/11/2016 1.02 1.17 1.02 1.13 108,436
03/10/2016 1.08 1.12 1.01 1.05 88,188
03/09/2016 1.43 1.43 1.11 1.14 115,857
03/08/2016 1.6 1.86 1.31 1.32 276,365
03/07/2016 1 1.51 1 1.47 461,179
03/04/2016 0.6943 0.94 0.6942 0.89 356,912
03/03/2016 0.61 0.6571 0.6031 0.6501 137,071
03/02/2016 0.57 0.6051 0.52 0.6028 74,222
03/01/2016 0.65 0.65 0.5201 0.5781 155,763
02/29/2016 0.72 0.75 0.6001 0.6201 101,994
02/26/2016 0.67 0.7 0.66 0.69 30,090
02/25/2016 0.66 0.68 0.6537 0.6791 29,041
02/24/2016 0.66 0.68 0.66 0.6716 30,160
02/23/2016 0.75 0.75 0.6601 0.67 42,557
02/22/2016 0.76 0.76 0.7127 0.7225 57,827
02/19/2016 0.75 0.77 0.67 0.6861 95,809
02/18/2016 0.76 0.798 0.7209 0.73 32,172
02/17/2016 0.76 0.79 0.756 0.7699 35,039
02/16/2016 0.8441 0.85 0.748 0.7564 68,647
02/12/2016 0.76 0.812 0.71 0.8039 22,497
02/11/2016 0.705 0.7449 0.705 0.74 30,958
02/10/2016 0.74 0.74 0.69 0.702 45,827
02/09/2016 0.75 0.7663 0.713 0.73 25,436
02/08/2016 0.72 0.7591 0.7 0.7201 36,216
02/05/2016 0.8 0.8 0.71 0.72 38,419
02/04/2016 0.82 0.875 0.7325 0.81 75,095
02/03/2016 0.7196 0.7877 0.7 0.7538 130,583
02/02/2016 0.76 0.7899 0.71 0.7102 54,271
02/01/2016 0.93 0.9436 0.7553 0.79 34,437
01/29/2016 0.965 0.9736 0.9148 0.9526 25,022
01/28/2016 1 1 0.9201 0.9509 35,220
01/27/2016 0.98 0.98 0.84 0.9401 25,690
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?