TAT Technologies Ltd. Historical Stock Prices

TATT 
$6.7
*  
0.07
1.03%
Get TATT Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading TATT now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    TATT Pre-Market
 
 
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: 1 Year, From 01-MAY-2014 TO 01-MAY-2015

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  6.71  6.71  6.6999  6.70 2,800
05/01/2015 6.71 6.71 6.6999 6.7 2,800
04/30/2015 6.6 6.77 6.6 6.77 5,698
04/29/2015 6.7716 6.7716 6.65 6.7235 300
04/28/2015 6.6501 6.7 6.6501 6.7 353
04/27/2015 6.9999 6.9999 6.9999 6.9999 619
04/24/2015 6.87 6.87 6.73 6.77 1,449
04/23/2015 6.9014 6.9014 6.9 6.9 1,307
04/22/2015 6.98 6.98 6.65 6.9097 1,333
04/21/2015 6.93 6.93 6.5701 6.5701 750
04/20/2015 6.8 6.8 6.7 6.762 885
04/17/2015 6.8 6.81 6.75 6.81 1,163
04/16/2015 6.7001 6.7001 6.7001 6.7001 00
04/15/2015 6.7001 6.7001 6.7001 6.7001 140
04/14/2015 7 7 7 7 00
04/13/2015 7 7 7 7 112
04/10/2015 6.9 6.9 6.9 6.9 00
04/09/2015 6.9001 6.9001 6.9 6.9 940
04/08/2015 6.9001 6.9001 6.9001 6.9001 00
04/07/2015 7 7 6.9 6.9001 4,723
04/06/2015 6.85 6.94 6.85 6.93 1,937
04/02/2015 6.81 6.8101 6.78 6.8101 2,449
04/01/2015 6.8201 6.8201 6.8201 6.8201 250
03/31/2015 6.77 7.1 6.77 7.03 5,693
03/30/2015 6.8513 6.97 6.8001 6.97 2,382
03/27/2015 6.82 6.97 6.8 6.8 1,183
03/26/2015 6.95 6.95 6.8 6.933 2,400
03/25/2015 6.99 6.99 6.99 6.99 113
03/24/2015 6.8 7.05 6.77 7 15,577
03/23/2015 6.4 6.8 6.4 6.77 20,111
03/20/2015 6.44 6.44 6.15 6.35 1,324
03/19/2015 6.11 6.11 6.11 6.11 395
03/18/2015 6.34 6.34 6.12 6.17 3,035
03/17/2015 6.32 6.32 6.26 6.26 450
03/16/2015 6.29 6.35 6.29 6.35 380
03/13/2015 6.425 6.425 6.29 6.29 600
03/12/2015 6.29 6.29 6.16 6.16 1,352
03/11/2015 6.11 6.42 6.11 6.35 5,874
03/10/2015 6.2 6.2 6.2 6.2 00
03/09/2015 6.29 6.29 6.2 6.2 750
03/06/2015 6.515 6.515 6.3 6.34 1,990
03/05/2015 6.4 6.545 6.26 6.515 5,600
03/04/2015 6.42 6.42 6.4 6.4 300
03/03/2015 6.46 6.46 6.315 6.46 920
03/02/2015 6.18 6.7 6.18 6.39 420
02/27/2015 6.28 6.28 6.2 6.28 4,100
02/26/2015 6.28 6.28 6.28 6.28 00
02/25/2015 6.28 6.625 6.25 6.28 3,367
02/24/2015 6.38 6.38 6.3 6.3 4,770
02/23/2015 6.35 6.35 6.35 6.35 247
02/20/2015 6.31 6.31 6.31 6.31 00
02/19/2015 6.31 6.31 6.31 6.31 00
02/18/2015 6.31 6.31 6.31 6.31 00
02/17/2015 6.4 6.65 6.3 6.31 7,625
02/13/2015 6.39 6.39 6.39 6.39 102
02/12/2015 6.36 6.39 6.35 6.39 1,653
02/11/2015 6.33 6.33 6.33 6.33 00
02/10/2015 6.34 6.34 6.3 6.33 812
02/09/2015 6.3 6.43 6.3 6.34 1,807
02/06/2015 6.33 6.33 6.33 6.33 1,153
02/05/2015 6.35 6.55 6.31 6.55 20,604
02/04/2015 6.35 6.41 6.3 6.4 1,243
02/03/2015 6.38 6.38 6.38 6.38 201
02/02/2015 6.35 6.4 6.35 6.35 1,574
01/30/2015 6.35 6.35 6.35 6.35 00
01/29/2015 6.35 6.35 6.35 6.35 00
01/28/2015 6.35 6.35 6.3 6.35 5,073
01/27/2015 6.35 6.35 6.32 6.32 9,036
01/26/2015 6.28 6.4258 6.28 6.4 826
01/23/2015 6.3 6.45 6.3 6.35 4,039
01/22/2015 6.4 6.4 6.32 6.4 6,717
01/21/2015 6.28 6.4 6.2799 6.39 21,741
01/20/2015 6.33 6.3899 6.3 6.3001 6,076
01/16/2015 6.48 6.48 6.48 6.48 00
01/15/2015 6.6 6.6 6.48 6.48 1,800
01/14/2015 6.49 6.9 6.48 6.8 2,027
01/13/2015 6.51 6.51 6.49 6.5 1,000
01/12/2015 6.5 6.63 6.44 6.49 2,742
01/09/2015 6.45 6.45 6.4201 6.4201 210
01/08/2015 6.33 6.58 6.33 6.58 600
01/07/2015 6.4 6.4 6.32 6.32 300
01/06/2015 6.45 6.45 6.3201 6.42 604
01/05/2015 6.34 6.5 6.3 6.35 4,761
01/02/2015 6.59 6.59 6.35 6.35 1,720
12/31/2014 6.26 6.7 6.25 6.68 19,827
12/30/2014 6.34 6.65 6.251 6.251 5,768
12/29/2014 6.45 6.64 6.12 6.36 10,565
12/26/2014 6.32 6.57 6.31 6.53 2,791
12/24/2014 6.4 6.4 6.4 6.4 00
12/23/2014 6.02 6.4 6 6.4 6,958
12/22/2014 5.9 6.14 5.9 6.05 2,217
12/19/2014 6.139 6.139 5.642 5.854 5,108
12/18/2014 6.1 6.27 6.01 6.01 3,623
12/17/2014 5.95 6.2 5.95 5.97 1,849
12/16/2014 5.64 5.93 5.6 5.9001 5,580
12/15/2014 6.28 6.28 6.07 6.07 1,810
12/12/2014 6.2099 6.2099 6.1 6.1 1,170
12/11/2014 6.21 6.21 6.18 6.18 1,450
12/10/2014 6.5 6.5 6.2 6.2 2,310
12/09/2014 6.1 6.27 6.09 6.27 1,097
12/08/2014 6.44 6.49 5.85 6.28 6,924
12/05/2014 6.58 6.58 6.4 6.55 2,373
12/04/2014 6.52 6.7 6.52 6.7 200
12/03/2014 6.7 6.7 6.7 6.7 00
12/02/2014 6.6 6.76 6.5494 6.7 1,461
12/01/2014 6.74 6.74 6.5 6.71 2,781
11/28/2014 6.7 6.84 6.7 6.8 3,895
11/26/2014 6.44 6.89 6.44 6.7 3,575
11/25/2014 6.45 6.465 6.45 6.465 1,740
11/24/2014 6.59 6.66 6 6.4 14,235
11/21/2014 6.72 6.78 6.68 6.68 3,621
11/20/2014 6.65 6.72 6.6 6.7001 1,470
11/19/2014 6.7 6.84 6.7 6.84 301
11/18/2014 6.63 6.85 6.63 6.85 1,583
11/17/2014 6.65 6.75 6.65 6.75 1,739
11/14/2014 6.88 6.88 6.65 6.869 1,429
11/13/2014 6.9 6.9 6.9 6.9 00
11/12/2014 6.78 6.9 6.78 6.9 693
11/11/2014 7.05 7.07 6.852 6.852 703
11/10/2014 7.2 7.2 6.64 6.91 17,224
11/07/2014 7.252 7.252 7.2074 7.25 1,550
11/06/2014 7.101 7.25 7.101 7.2001 1,044
11/05/2014 7.25 7.25 7.2 7.2 1,000
11/04/2014 7.24 7.24 7.24 7.24 520
11/03/2014 7.25 7.25 7.2 7.22 2,259
10/31/2014 7.3 7.3 7.06 7.24 5,646
10/30/2014 7.2 7.2 7.2 7.2 00
10/29/2014 7.2 7.2001 7.2 7.2 323
10/28/2014 7.15 7.15 7.15 7.15 00
10/27/2014 6.97 7.15 6.97 7.15 451
10/24/2014 7.2 7.2 7.1 7.1 1,817
10/23/2014 7.15 7.15 7.15 7.15 00
10/22/2014 7.16 7.16 7.15 7.15 300
10/21/2014 7.15 7.3 7.15 7.2 1,226
10/20/2014 7.06 7.15 7.05 7.1 1,885
10/17/2014 7.28 7.28 7.15 7.15 1,650
10/16/2014 7.1 7.11 7.0501 7.11 3,796
10/15/2014 7.15 7.15 7.1 7.1 1,583
10/14/2014 7.15 7.15 7.15 7.15 00
10/13/2014 7.12 7.201 7.12 7.15 1,769
10/10/2014 7.17 7.27 7.17 7.27 505
10/09/2014 7.37 7.37 7.15 7.1501 1,050
10/08/2014 7.2 7.29 7.15 7.15 1,400
10/07/2014 7.2 7.29 7.2 7.22 1,507
10/06/2014 7.34 7.34 7.25 7.3 1,255
10/03/2014 7.36 7.36 7.2 7.22 4,670
10/02/2014 7.25 7.47 7.2 7.47 4,470
10/01/2014 7.24 7.313 7.1905 7.25 4,530
09/30/2014 7.28 7.4 7.2 7.26 7,249
09/29/2014 7.15 7.37 7.15 7.3192 5,866
09/26/2014 7.1 7.39 7.1 7.39 2,300
09/25/2014 7.43 7.43 7.0701 7.1024 4,987
09/24/2014 7.3 7.3 7 7.3 5,794
09/23/2014 7.55 7.55 7.35 7.4 13,263
09/22/2014 8.16 8.89 7.4 7.55 168,912
09/19/2014 7.52 7.6899 7.501 7.6899 1,822
09/18/2014 7.61 7.67 7.6 7.63 2,028
09/17/2014 7.64 7.64 7.57 7.57 2,409
09/16/2014 7.596 7.68 7.56 7.68 4,680
09/15/2014 7.69 7.69 7.63 7.63 2,962
09/12/2014 7.7999 7.8 7.7999 7.8 3,506
09/11/2014 7.69 8 7.69 8 9,673
09/10/2014 7.62 7.85 7.62 7.85 650
09/09/2014 7.84 7.84 7.6124 7.6124 626
09/08/2014 7.85 7.85 7.7674 7.85 3,125
09/05/2014 7.78 7.85 7.7421 7.85 3,383
09/04/2014 7.7 7.79 7.7 7.769 3,366
09/03/2014 7.7 7.84 7.7 7.81 6,758
09/02/2014 7.77 7.77 7.6101 7.74 3,783
08/29/2014 7.4 7.6 7.4 7.55 7,900
08/28/2014 7.624 7.624 7.606 7.61 894
08/27/2014 7.6 7.625 7.572 7.58 2,210
08/26/2014 7.61 7.6799 7.61 7.63 1,174
08/25/2014 7.67 7.79 7.5 7.72 7,025
08/22/2014 7.6701 7.7799 7.6701 7.7304 2,630
08/21/2014 7.77 7.77 7.655 7.655 2,571
08/20/2014 7.65 7.6501 7.65 7.65 420
08/19/2014 7.69 7.728 7.65 7.728 2,920
08/18/2014 7.65 7.6825 7.65 7.65 1,215
08/15/2014 7.79 7.79 7.65 7.65 608
08/14/2014 7.43 7.7774 7.4 7.7774 1,739
08/13/2014 7.39 7.49 7.39 7.43 29,829
08/12/2014 7.55 7.55 7.4 7.41 3,903
08/11/2014 7.61 7.61 7.61 7.61 2,613
08/08/2014 7.31 7.78 7.31 7.7195 8,484
08/07/2014 7.6001 7.618 7.2701 7.36 4,489
08/06/2014 7.6 7.6 7.6 7.6 287
08/05/2014 7.61 7.61 7.6 7.6 530
08/04/2014 7.78 7.84 7.61 7.61 9,563
08/01/2014 7.61 7.78 7.61 7.76 2,302
07/31/2014 7.7 7.7999 7.601 7.7899 1,371
07/30/2014 7.75 7.799 7.6 7.68 7,504
07/29/2014 7.6 7.79 7.5501 7.749 50,333
07/28/2014 7.6 7.6 7.55 7.55 3,055
07/25/2014 7.4001 7.4001 7.4001 7.4001 272
07/24/2014 7.48 7.51 7.48 7.49 1,767
07/23/2014 7.61 7.62 7.51 7.5886 1,081
07/22/2014 7.564 7.59 7.546 7.55 1,390
07/21/2014 7.45 7.61 7.45 7.61 1,700
07/18/2014 7.63 7.63 7.48 7.48 8,088
07/17/2014 7.4832 7.63 7.4788 7.5 9,060
07/16/2014 7.7 7.7 7.45 7.55 11,569
07/15/2014 7.74 7.86 7.55 7.76 9,519
07/14/2014 7.4 7.83 7.37 7.6999 13,634
07/11/2014 7.25 7.39 7.25 7.38 9,402
07/10/2014 7.31 7.31 7.15 7.25 5,533
07/09/2014 7.3399 7.3399 7.15 7.25 5,803
07/08/2014 7.15 7.196 7.12 7.15 9,811
07/07/2014 7.1 7.23 6.9 7.1 16,678
07/03/2014 7.38 7.38 7.15 7.1501 3,126
07/02/2014 7.45 7.52 7.35 7.42 12,351
07/01/2014 7.33 7.53 7.26 7.46 12,867
06/30/2014 7.32 7.38 7.23 7.33 14,488
06/27/2014 7.17 7.6 7.17 7.48 10,633
06/26/2014 7.4 7.5 7.33 7.39 10,485
06/25/2014 7.44 7.44 7.17 7.35 12,890
06/24/2014 7.3 7.45 7.17 7.35 14,280
06/23/2014 7.48 7.5 7.42 7.455 9,625
06/20/2014 7.53 7.69 7.5 7.5 8,842
06/19/2014 7.55 7.56 7.48 7.51 11,156
06/18/2014 7.6 7.8 7.55 7.58 15,082
06/17/2014 7.59 7.65 7.59 7.65 5,998
06/16/2014 7.49 7.49 7.4199 7.49 9,957
06/13/2014 7.45 7.48 7.42 7.45 4,566
06/12/2014 7.37 7.45 7.37 7.38 7,754
06/11/2014 7.4633 7.4633 7.25 7.45 2,302
06/10/2014 7.6 7.6 7.5 7.54 2,119
06/09/2014 7.46 7.7 7.46 7.58 4,509
06/06/2014 7.55 7.5899 7.53 7.5502 3,700
06/05/2014 7.51 7.6 7.45 7.6 9,548
06/04/2014 7.6501 7.6501 7.6501 7.6501 582
06/03/2014 7.7 7.7 7.6 7.6048 4,173
06/02/2014 7.6 7.77 7.55 7.77 7,195
05/30/2014 7.59 7.64 7.58 7.64 2,300
05/29/2014 7.6899 7.6899 7.59 7.6 2,750
05/28/2014 7.6 7.7399 7.6 7.69 2,131
05/27/2014 7.6799 7.6896 7.67 7.67 755
05/23/2014 7.5201 7.5201 7.52 7.52 1,455
05/22/2014 7.61 7.61 7.5 7.5 3,114
05/21/2014 7.551 7.57 7.551 7.57 400
05/20/2014 7.6 7.65 7.5001 7.52 11,234
05/19/2014 7.47 7.6 7.45 7.53 11,504
05/16/2014 7.34 7.47 7.34 7.47 5,916
05/15/2014 7.86 7.86 7.5 7.5 9,205
05/14/2014 7.9 7.91 7.8 7.8 1,700
05/13/2014 7.85 7.92 7.8 7.9 5,101
05/12/2014 7.988 7.988 7.8837 7.97 3,826
05/09/2014 8.08 8.09 7.9 7.9 3,366
05/08/2014 7.95 7.95 7.95 7.95 550
05/07/2014 8 8 7.99 8 716
05/06/2014 8.18 8.18 7.8301 7.9 5,846
05/05/2014 8.03 8.1 8.02 8.1 512
05/02/2014 8.0201 8.0201 8.0201 8.0201 433
05/01/2014 7.77 8.08 7.77 8 13,924
*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?