TransAtlantic Petroleum Ltd Ordinary Shares (Bermuda) Historical Stock Prices

TAT 
$0.88
*  
0.05
6.02%
Get TAT Alerts
*Delayed - data as of Jun. 28, 2016 10:46 ET  -  Find a broker to begin trading TAT now
Exchange: AMEX
Industry: Energy
Community Rating:
View:    TAT Real Time
 
 
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-MAR-2016 TO 27-JUN-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.
10:46 0.8699 0.898 0.83 0.88 43,784
06/27/2016 0.83 0.86 0.78 0.83 146,859
06/24/2016 0.95 0.95 0.8712 0.8779 2,027,522
06/23/2016 0.96 0.99 0.95 0.978 102,870
06/22/2016 0.92 0.9899 0.92 0.9601 62,367
06/21/2016 0.94 0.9805 0.93 0.94 109,849
06/20/2016 1.01 1.02 0.9301 0.975 104,151
06/17/2016 0.85 0.985 0.8201 0.955 198,580
06/16/2016 0.85 0.85 0.8 0.8101 83,449
06/15/2016 0.87 0.92 0.86 0.865 64,644
06/14/2016 0.91 0.94 0.89 0.89 51,603
06/13/2016 0.95 0.95 0.89 0.91 110,712
06/10/2016 0.96 1.03 0.9501 0.96 257,452
06/09/2016 1 1 0.95 0.955 92,791
06/08/2016 0.99 1.05 0.96 1.04 162,493
06/07/2016 0.98 1.06 0.972 0.985 107,523
06/06/2016 0.92 1.02 0.9129 0.99 134,994
06/03/2016 0.93 0.9399 0.91 0.9257 49,224
06/02/2016 0.922 0.937 0.91 0.9201 35,973
06/01/2016 0.93 0.9527 0.9001 0.9461 50,329
05/31/2016 0.9 1 0.9 0.9307 63,744
05/27/2016 0.97 0.97 0.88 0.9137 65,509
05/26/2016 1 1.01 0.9501 0.98 60,962
05/25/2016 0.92 1.0008 0.9 0.98 69,616
05/24/2016 0.92 0.958 0.89 0.9299 71,410
05/23/2016 0.89 0.9305 0.858 0.9102 37,063
05/20/2016 0.89 0.9305 0.858 0.9102 60,585
05/19/2016 0.93 0.9817 0.8529 0.8801 87,824
05/18/2016 0.94 0.975 0.8999 0.935 60,675
05/17/2016 0.88 0.94 0.85 0.93 67,959
05/16/2016 0.85 0.89 0.85 0.87 74,548
05/13/2016 0.81 0.8563 0.77 0.8301 88,483
05/12/2016 0.94 0.96 0.81 0.81 150,545
05/11/2016 1.03 1.03 0.7975 0.94 142,686
05/10/2016 1.04 1.04 0.9695 1.01 64,919
05/09/2016 1.02 1.0206 0.9819 1.01 53,050
05/06/2016 1.01 1.011 0.93 0.975 137,131
05/05/2016 0.99 1.12 0.9743 1.01 161,639
05/04/2016 1.08 1.08 0.92 0.933 167,733
05/03/2016 1.21 1.21 1 1.01 160,221
05/02/2016 1.14 1.21 1.08 1.21 271,114
04/29/2016 0.94 1.2 0.94 1.09 554,859
04/28/2016 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
*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?