Quantcast

TAT Technologies Ltd. Ordinary Shares Historical Stock Prices

TATT 
$8
*  
0.35
4.19%
Get TATT Alerts
*Delayed - data as of Jun. 18, 2018  -  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: 3 Month, From 15-MAR-2018 TO 15-JUN-2018

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 8.40 8.468 7.9739 8 12,400
06/15/2018 8.35 8.35 8.35 8.35 961
06/14/2018 8.35 8.35 8.35 8.35 3,229
06/13/2018 8.2 8.25 8.2 8.25 1,152
06/12/2018 8.05 8.3 7.95 8 16,620
06/11/2018 7.8 8.05 7.8 7.9237 4,806
06/08/2018 7.75 8 7.7 7.7 400
06/07/2018 7.7 7.85 7.7 7.75 8,197
06/06/2018 7.55 7.586 7.5 7.55 16,965
06/05/2018 7.85 7.85 7.5225 7.625 7,455
06/04/2018 7.8 7.85 7.8 7.8 23,483
06/01/2018 8.05 8.05 7.85 7.932 2,765
05/31/2018 7.94 8 7.94 7.9597 1,750
05/30/2018 8.2 8.2 7.75 8.025 3,362
05/29/2018 8.2 8.209 8.15 8.15 2,880
05/25/2018 8.2 8.3126 8.2 8.25 10,459
05/24/2018 8.45 8.45 8.2 8.2 2,280
05/23/2018 8.25 8.45 8.25 8.45 230
05/22/2018 8.35 8.409 8.35 8.35 1,551
05/21/2018 8.2999 8.2999 8.1996 8.1996 2,651
05/18/2018 8.4075 8.449 8.315 8.315 4,378
05/17/2018 8.2 8.363 8.15 8.2252 4,338
05/16/2018 8.2 8.2 7.85 8.2 3,996
05/15/2018 8.2325 8.2333 8.2 8.2 1,711
05/14/2018 8.2 8.2001 8.2 8.2 2,231
05/11/2018 8.5462 8.549 8.2 8.549 3,373
05/10/2018 8.25 8.25 8.1143 8.1143 6,242
05/09/2018 8.5 8.5 7.85 8.4 6,687
05/08/2018 8.25 8.35 8.2 8.3 2,686
05/07/2018 8.1 8.3 8 8.05 3,977
05/04/2018 8.1 8.35 8.1 8.15 5,225
05/03/2018 8.3 8.4 8.25 8.4 1,189
05/02/2018 8.4 8.45 8.3 8.3 1,561
05/01/2018 8.55 8.6 8.4 8.4 1,522
04/30/2018 8.75 8.75 8.6 8.6 3,722
04/27/2018 8.9 8.9 8.75 8.75 279
04/26/2018 8.8999 8.8999 8.8999 8.8999 851
04/25/2018 8.8762 8.8762 8.8762 8.8762 00
04/24/2018 8.8762 8.8762 8.8762 8.8762 00
04/23/2018 8.85 8.8762 8.8 8.8762 1,896
04/20/2018 8.95 8.95 8.35 8.35 855
04/19/2018 9.05 9.05 9.05 9.05 00
04/18/2018 9.05 9.05 8.984 9.05 1,243
04/17/2018 9.05 9.05 9.05 9.05 642
04/16/2018 9 9.1552 9 9.1552 1,425
04/13/2018 8.9 9 8.9 9 532
04/12/2018 8.8 8.91 8.7747 8.91 1,245
04/11/2018 8.8668 8.8792 8.5 8.7 6,359
04/10/2018 9 9.05 8.8943 9.05 18,361
04/09/2018 8.7999 8.7999 8.7999 8.7999 500
04/06/2018 8.6 8.6 8.6 8.6 00
04/05/2018 8.8406 8.8406 8.6 8.6 874
04/04/2018 8.518 8.7 8.518 8.7 702
04/03/2018 8.95 9 8.9 9 2,328
04/02/2018 8.55 8.905 8.4 8.892 4,411
03/29/2018 8.3425 8.7 8.2 8.7 3,973
03/28/2018 9.45 9.45 9 9.0222 2,638
03/27/2018 9.7 9.7 9.0693 9.55 4,819
03/26/2018 9.65 9.65 9.38 9.518 4,147
03/23/2018 9.65 9.65 9.65 9.65 00
03/22/2018 9.9 9.9 9.65 9.65 4,545
03/21/2018 9.95 10.15 9.65 10.15 4,886
03/20/2018 9.9 10.05 9.85 9.85 771
03/19/2018 9.822 9.85 9.7 9.7 400
03/16/2018 9.85 10.15 9.7 10.15 1,705
03/15/2018 9.95 10.2332 9.95 10.2 3,588
*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?

Smart Portfolio