TAT Technologies Ltd. Ordinary Shares Historical Stock Prices

TATT 
$7.2275
*  
0.0492
0.69%
Get TATT Alerts
*Delayed - data as of May 3, 2016  -  Find a broker to begin trading TATT now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    TATT After Hours
 
 
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 02-MAY-2015 TO 02-MAY-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 7.21 7.2275 7.2275 7.2275 442
05/02/2016 7.1783 7.1783 7.1783 7.1783 486
04/29/2016 7.25 7.25 7.088 7.25 1,220
04/28/2016 7.03 7.05 7.03 7.0477 820
04/27/2016 7 7 7 7 00
04/26/2016 7.02 7.1 6.9985 7 6,010
04/25/2016 7 7.09 7 7 500
04/22/2016 7.0101 7.0101 7.0101 7.0101 00
04/21/2016 7.0101 7.0101 7.0101 7.0101 1,504
04/20/2016 7.084 7.084 7.084 7.084 802
04/19/2016 7.14 7.16 7.12 7.12 757
04/18/2016 7.02 7.02 7.02 7.02 250
04/15/2016 7.29 7.29 7.29 7.29 00
04/14/2016 7.29 7.29 7.29 7.29 00
04/13/2016 7.29 7.29 7.29 7.29 00
04/12/2016 7.2751 7.29 7.2751 7.29 1,000
04/11/2016 6.8 7.1 6.8 7.1 7,659
04/08/2016 7.3899 7.3899 7.3899 7.3899 00
04/07/2016 7.3899 7.3899 7.3899 7.3899 500
04/06/2016 7.4 7.4 7.39 7.39 302
04/05/2016 7.3 7.3 7.3 7.3 00
04/04/2016 7.3 7.3 7.3 7.3 00
04/01/2016 7.3 7.3 7.3 7.3 00
03/31/2016 7.3 7.3 7.3 7.3 00
03/30/2016 6.95 7.35 6.95 7.3 690
03/29/2016 7.27 7.27 7.27 7.27 2,300
03/28/2016 7.27 7.27 7.27 7.27 5,830
03/24/2016 6.95 6.95 6.95 6.95 00
03/23/2016 6.95 6.95 6.95 6.95 100
03/22/2016 7.051 7.1 7 7.03 7,889
03/21/2016 6.9485 7.055 6.9485 7.05 20,380
03/18/2016 6.935 6.935 6.935 6.935 00
03/17/2016 6.94 6.95 6.9 6.935 7,284
03/16/2016 6.93 6.96 6.7533 6.94 3,804
03/15/2016 6.93 6.93 6.93 6.93 443
03/14/2016 6.99 6.99 6.99 6.99 00
03/11/2016 6.99 6.99 6.99 6.99 00
03/10/2016 6.99 6.99 6.99 6.99 00
03/09/2016 6.99 6.99 6.99 6.99 00
03/08/2016 6.74 6.99 6.74 6.99 611
03/07/2016 6.8 6.996 6.8 6.96 1,321
03/04/2016 6.76 6.8528 6.76 6.8528 360
03/03/2016 7.09 7.09 7.09 7.09 200
03/02/2016 6.9 6.99 6.9 6.9885 1,375
03/01/2016 6.77 6.8 6.7 6.8 3,558
02/29/2016 6.6985 6.7 6.6985 6.7 1,156
02/26/2016 6.75 6.75 6.75 6.75 100
02/25/2016 6.91 6.91 6.7385 6.74 4,030
02/24/2016 7.092 7.092 7.092 7.092 00
02/23/2016 7.092 7.092 7.092 7.092 00
02/22/2016 7.092 7.092 7.092 7.092 284
02/19/2016 6.9 7.14 6.9 7.14 740
02/18/2016 6.9 6.9 6.9 6.9 913
02/17/2016 6.65 6.8088 6.65 6.75 2,199
02/16/2016 6.71 7 6.63 6.63 5,589
02/12/2016 7.14 7.14 7.14 7.14 00
02/11/2016 7.14 7.14 7.14 7.14 00
02/10/2016 7.14 7.14 7.14 7.14 00
02/09/2016 7.13 7.15 6.6957 7.14 1,557
02/08/2016 6.71 6.71 6.71 6.71 227
02/05/2016 6.6115 6.6115 6.61 6.6115 741
02/04/2016 6.7916 6.7916 6.7916 6.7916 220
02/03/2016 6.7 6.7 6.7 6.7 00
02/02/2016 6.8 7.1346 6.63 6.7 1,794
02/01/2016 6.57 6.57 6.57 6.57 175
01/29/2016 7.15 7.15 6.9988 7.13 2,424
01/28/2016 6.5876 6.5876 6.5876 6.5876 00
01/27/2016 6.5876 6.5876 6.5876 6.5876 00
01/26/2016 6.5876 6.5876 6.5876 6.5876 188
01/25/2016 6.91 6.9999 6.63 6.9999 6,150
01/22/2016 6.8882 6.8882 6.8882 6.8882 250
01/21/2016 6.67 7.3 6.62 6.7 21,078
01/20/2016 6.4412 6.4412 6.35 6.4 4,558
01/19/2016 6.55 6.55 6.55 6.55 00
01/15/2016 6.55 6.55 6.55 6.55 00
01/14/2016 6.89 6.9001 6.55 6.55 4,332
01/13/2016 7.13 7.13 6.82 6.82 2,102
01/12/2016 7 7.2709 6.9999 7.2709 3,405
01/11/2016 7 7 7 7 342
01/08/2016 6.9588 7.43 6.9588 7.3399 648
01/07/2016 6.85 6.85 6.85 6.85 00
01/06/2016 7.23 7.23 6.85 6.85 2,600
01/05/2016 7.4499 7.4499 7.4499 7.4499 380
01/04/2016 7.45 7.45 7.45 7.45 170
12/31/2015 7.154 7.4 7.154 7.4 1,865
12/30/2015 7.12 7.12 7.1 7.1 2,420
12/29/2015 7.1 7.35 7.1 7.3499 1,045
12/28/2015 7.4 7.4 7.4 7.4 00
12/24/2015 7.4 7.4 7.4 7.4 00
12/23/2015 7.52 7.52 7.39 7.4 1,383
12/22/2015 7.297 7.297 7.297 7.297 321
12/21/2015 7.1128 7.1128 7.1128 7.1128 00
12/18/2015 6.91 7.1128 6.91 7.1128 450
12/17/2015 7.1 7.1 6.86 6.86 5,681
12/16/2015 7 7 7 7 457
12/15/2015 7.05 7.1 6.63 7.1 1,725
12/14/2015 7.413 7.413 7.413 7.413 00
12/11/2015 7.413 7.413 7.413 7.413 00
12/10/2015 7.413 7.413 7.413 7.413 136
12/09/2015 7.25 7.25 7.25 7.25 00
12/08/2015 7.25 7.25 7.25 7.25 800
12/07/2015 7.27 7.27 7.25 7.2501 1,900
12/04/2015 7.2801 7.29 7.2801 7.29 2,200
12/03/2015 7.64 7.64 7.24 7.24 3,555
12/02/2015 7.3101 7.4001 7.3101 7.4001 3,390
12/01/2015 7.3 7.47 7.3 7.47 1,020
11/30/2015 7.74 7.88 7.47 7.49 4,865
11/27/2015 7.49 7.49 7.49 7.49 00
11/25/2015 7.4899 7.49 7.486 7.49 3,055
11/24/2015 7.2 8.061 6.88 7.7569 4,315
11/23/2015 6.831 7.2 6.831 7.2 400
11/20/2015 7.2 7.2 7.2 7.2 00
11/19/2015 7.15 7.2 7.15 7.2 2,427
11/18/2015 7.15 7.1563 7.15 7.1563 450
11/17/2015 7.0656 7.15 7.0656 7.15 6,857
11/16/2015 6.85 7.1271 6.85 7.1271 4,100
11/13/2015 6.849 6.8499 6.84 6.8499 2,670
11/12/2015 6.86 6.86 6.86 6.86 00
11/11/2015 6.86 6.86 6.86 6.86 150
11/10/2015 6.73 6.819 6.72 6.72 946
11/09/2015 7 7 7 7 00
11/06/2015 7 7 7 7 00
11/05/2015 7 7 7 7 300
11/04/2015 7.2 7.2 7.2 7.2 00
11/03/2015 7.2 7.2 7.2 7.2 186
11/02/2015 7.1 7.1 7.07 7.07 1,082
10/30/2015 7.1899 7.1899 7.1899 7.1899 105
10/29/2015 6.92 7.16 6.92 7.16 763
10/28/2015 7.2 7.2 7.2 7.2 220
10/27/2015 7.03 7.1 6.95 7.1 3,968
10/26/2015 6.84 6.8401 6.84 6.84 734
10/23/2015 6.82 7.005 6.81 6.83 1,337
10/22/2015 6.9 6.9 6.9 6.9 00
10/21/2015 6.91 6.91 6.9 6.9 572
10/20/2015 6.8612 7.0101 6.86 7.01 1,810
10/19/2015 6.85 6.85 6.85 6.85 00
10/16/2015 6.85 6.92 6.83 6.85 7,607
10/15/2015 7.1 7.1 7.1 7.1 100
10/14/2015 7.09 7.09 7.09 7.09 1,000
10/13/2015 7 7 7 7 203
10/12/2015 7 7 7 7 4,242
10/09/2015 6.996 7 6.99 6.99 1,500
10/08/2015 7 7 7 7 440
10/07/2015 7 7 7 7 383
10/06/2015 6.97 7 6.97 7 1,022
10/05/2015 6.6801 6.6801 6.6801 6.6801 525
10/02/2015 6.5 6.5 6.5 6.5 00
10/01/2015 6.49 6.5 6.49 6.5 926
09/30/2015 7.1 7.19 7.1 7.19 1,239
09/29/2015 7.09 7.09 7.09 7.09 00
09/28/2015 6.56 7.09 6.56 7.09 475
09/25/2015 6.56 6.56 6.56 6.56 122
09/24/2015 6.79 6.79 6.79 6.79 00
09/23/2015 6.34 6.79 6.34 6.79 1,302
09/22/2015 6.28 6.28 6.28 6.28 00
09/21/2015 6.88 6.95 6.28 6.28 2,164
09/18/2015 6.88 6.88 6.88 6.88 100
09/17/2015 6.9999 6.9999 6.9999 6.9999 00
09/16/2015 6.77 7 6.77 6.9999 890
09/15/2015 6.89 6.9 6.89 6.9 723
09/14/2015 6.84 6.84 6.84 6.84 100
09/11/2015 6.74 6.74 6.74 6.74 234
09/10/2015 6.98 6.98 6.88 6.8801 794
09/09/2015 6.97 6.97 6.87 6.87 621
09/08/2015 6.75 6.75 6.72 6.75 3,093
09/04/2015 6.59 6.59 6.59 6.59 00
09/03/2015 6.67 6.67 6.48 6.59 1,734
09/02/2015 6.35 6.635 6.31 6.635 1,637
09/01/2015 6.98 6.98 6.58 6.64 485
08/31/2015 6.51 6.51 6.51 6.51 129
08/28/2015 6.7 6.7 6.62 6.7 2,893
08/27/2015 6.541 6.5653 6.541 6.5653 2,359
08/26/2015 6.25 6.67 6.25 6.54 1,672
08/25/2015 6.81 6.81 6.25 6.44 2,503
08/24/2015 6.74 6.74 6.5 6.5001 3,928
08/21/2015 6.84 6.84 6.75 6.76 2,693
08/20/2015 6.89 6.92 6.81 6.8101 2,200
08/19/2015 7 7 7 7 127
08/18/2015 7.2 7.2 7.2 7.2 100
08/17/2015 7.1 7.1 7.1 7.1 2,010
08/14/2015 7.1252 7.1252 7.1252 7.1252 300
08/13/2015 7.17 7.19 7.17 7.19 925
08/12/2015 7.1 7.1 7.03 7.03 2,250
08/11/2015 7.25 7.25 7.23 7.23 441
08/10/2015 7.21 7.23 7.21 7.23 700
08/07/2015 7.24 7.24 7.2 7.2 805
08/06/2015 7.21 7.21 7.21 7.21 00
08/05/2015 7 7.21 6.9134 7.21 1,270
08/04/2015 7.01 7.4385 7.01 7.2109 2,208
08/03/2015 6.89 6.9 6.88 6.9 2,380
07/31/2015 6.8 6.8899 6.8 6.85 2,826
07/30/2015 6.65 6.65 6.65 6.65 00
07/29/2015 6.8 6.8 6.65 6.65 3,192
07/28/2015 6.71 6.7226 6.71 6.7226 1,322
07/27/2015 6.6 6.65 6.59 6.6 4,677
07/24/2015 6.55 6.55 6.55 6.55 1,000
07/23/2015 6.6 6.6 6.57 6.57 1,135
07/22/2015 6.54 6.6001 6.54 6.6 886
07/21/2015 6.65 6.65 6.65 6.65 400
07/20/2015 6.55 6.55 6.55 6.55 00
07/17/2015 6.55 6.55 6.55 6.55 336
07/16/2015 6.55 6.5783 6.55 6.5783 900
07/15/2015 6.59 6.6 6.59 6.6 1,121
07/14/2015 6.55 6.55 6.55 6.55 00
07/13/2015 6.666 6.666 6.55 6.55 1,323
07/10/2015 6.5 6.5 6.5 6.5 2,002
07/09/2015 6.302 6.302 6.302 6.302 410
07/08/2015 6.6 6.6 6.6 6.6 00
07/07/2015 6.6 6.6 6.6 6.6 00
07/06/2015 6.6 6.65 6.5001 6.6 1,566
07/02/2015 6.601 6.61 6.6 6.6 611
07/01/2015 6.8 6.8 6.8 6.8 00
06/30/2015 6.74 6.8 6.74 6.8 1,610
06/29/2015 6.78 6.78 6.74 6.75 3,233
06/26/2015 6.68 6.76 6.58 6.76 3,570
06/25/2015 6.75 6.85 6.6 6.63 10,023
06/24/2015 6.76 6.76 6.76 6.76 100
06/23/2015 6.7198 6.772 6.7198 6.772 550
06/22/2015 6.749 6.77 6.749 6.77 1,869
06/19/2015 6.9 6.9 6.88 6.9 466
06/18/2015 6.7001 6.76 6.7001 6.76 2,821
06/17/2015 6.7101 6.85 6.7101 6.85 1,182
06/16/2015 6.7001 6.7001 6.7001 6.7001 1,500
06/15/2015 6.75 6.9999 6.75 6.75 4,204
06/12/2015 6.6 6.8 6.6 6.8 2,447
06/11/2015 6.75 6.75 6.75 6.75 4,110
06/10/2015 6.69 6.69 6.65 6.65 996
06/09/2015 6.8 6.8 6.79 6.8 1,352
06/08/2015 6.65 6.8 6.65 6.79 3,850
06/05/2015 6.77 6.77 6.77 6.77 00
06/04/2015 6.77 6.77 6.77 6.77 00
06/03/2015 6.8 6.81 6.77 6.77 3,015
06/02/2015 7.06 7.07 6.79 6.79 3,970
06/01/2015 7.05 7.05 6.78 6.91 3,176
05/29/2015 7.03 7.03 7.03 7.03 00
05/28/2015 7.06 7.09 7.01 7.03 16,080
05/27/2015 6.99 6.99 6.693 6.693 950
05/26/2015 6.9 6.99 6.9 6.9144 2,421
05/22/2015 6.9 6.9 6.9 6.9 612
05/21/2015 6.95 7.06 6.94 7 3,031
05/20/2015 6.91 6.95 6.8501 6.95 7,701
05/19/2015 6.8 6.9 6.8 6.9 4,311
05/18/2015 6.71 6.71 6.71 6.71 00
05/15/2015 6.8 6.84 6.71 6.71 500
05/14/2015 6.85 6.85 6.85 6.85 00
05/13/2015 6.85 6.85 6.85 6.85 00
05/12/2015 6.8 6.85 6.8 6.85 3,001
05/11/2015 6.6 6.8 6.6 6.8 7,021
05/08/2015 6.5501 6.749 6.55 6.749 1,628
05/07/2015 6.65 6.65 6.63 6.6499 4,265
05/06/2015 6.69 6.75 6.646 6.65 2,465
05/05/2015 6.75 6.75 6.6 6.684 2,749
05/04/2015 6.85 6.85 6.7 6.7 3,420
*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?