Skip to main content

T A T Tech Ltd (NQ: TATT )

14.50 -0.49 (-3.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 6.827 6.827 6.603 6.771 6,036 +0.04(+0.56%)
Oct 29, 2014 6.734 6.734 6.734 6.734 320 +0.05(+0.70%)
Oct 27, 2014 6.519 6.687 6.687 6.687 275 +0.05(+0.70%)
Oct 24, 2014 6.734 6.734 6.640 6.640 1,942 -0.05(-0.70%)
Oct 22, 2014 6.696 6.687 6.687 6.687 165 -0.05(-0.69%)
Oct 21, 2014 6.687 6.827 6.687 6.734 1,310 +0.09(+1.41%)
Oct 20, 2014 6.603 6.687 6.593 6.640 2,015 -0.05(-0.70%)
Oct 17, 2014 6.809 6.809 6.687 6.687 1,764 +0.04(+0.56%)
Oct 16, 2014 6.640 6.650 6.594 6.650 4,058 +0.01(+0.14%)
Oct 15, 2014 6.687 6.687 6.640 6.640 1,692 -0.05(-0.70%)
Oct 13, 2014 6.659 6.687 6.687 6.687 13 -0.11(-1.65%)
Oct 10, 2014 6.706 6.799 6.706 6.799 539 +0.11(+1.68%)
Oct 09, 2014 6.893 6.893 6.687 6.687 1,122 +0.00(+0.00%)
Oct 08, 2014 6.734 6.818 6.687 6.687 1,496 -0.07(-0.97%)
Oct 07, 2014 6.734 6.818 6.734 6.752 1,611 -0.07(-1.10%)
Oct 06, 2014 6.865 6.865 6.780 6.827 1,341 +0.07(+1.11%)
Oct 03, 2014 6.883 6.883 6.734 6.752 4,993 -0.23(-3.35%)
Oct 02, 2014 6.780 6.986 6.734 6.986 4,779 +0.21(+3.03%)
Oct 01, 2014 6.771 6.839 6.725 6.780 4,843 -0.01(-0.14%)
Sep 30, 2014 6.809 6.921 6.734 6.790 7,750 -0.06(-0.81%)
Sep 29, 2014 6.687 6.893 6.687 6.845 6,272 -0.07(-0.96%)
Sep 26, 2014 6.640 6.911 6.640 6.911 2,459 +0.27(+4.05%)
Sep 25, 2014 6.949 6.949 6.612 6.642 5,332 -0.18(-2.71%)
Sep 24, 2014 6.827 6.827 6.547 6.827 6,195 -0.09(-1.35%)
Sep 23, 2014 7.061 7.061 6.874 6.921 14,181 -0.14(-1.99%)
Sep 22, 2014 7.632 8.314 6.921 7.061 180,608 -0.13(-1.82%)
Sep 19, 2014 7.033 7.192 7.015 7.192 1,948 +0.06(+0.79%)
Sep 18, 2014 7.117 7.173 7.108 7.136 2,168 +0.06(+0.79%)
Sep 17, 2014 7.145 7.145 7.080 7.080 2,575 -0.10(-1.43%)
Sep 16, 2014 7.104 7.183 7.070 7.183 5,004 +0.05(+0.66%)
Sep 15, 2014 7.192 7.192 7.136 7.136 3,167 -0.16(-2.18%)
Sep 12, 2014 7.295 7.295 7.295 7.295 3,748 -0.19(-2.50%)
Sep 11, 2014 7.192 7.482 7.192 7.482 10,342 +0.14(+1.91%)
Sep 10, 2014 7.127 7.342 7.127 7.342 695 +0.22(+3.12%)
Sep 09, 2014 7.332 7.332 7.119 7.119 669 -0.22(-3.03%)
Sep 08, 2014 7.342 7.342 7.264 7.342 3,341 +0.00(+0.00%)
Sep 05, 2014 7.276 7.342 7.241 7.342 3,617 +0.08(+1.04%)
Sep 04, 2014 7.201 7.285 7.201 7.266 3,599 -0.04(-0.53%)
Sep 03, 2014 7.201 7.332 7.201 7.304 7,225 +0.07(+0.90%)
Sep 02, 2014 7.267 7.267 7.117 7.239 4,044 +0.18(+2.52%)
Aug 29, 2014 6.921 7.061 7.061 7.061 8,447 -0.06(-0.79%)
Aug 28, 2014 7.130 7.130 7.113 7.117 955 +0.03(+0.40%)
Aug 27, 2014 7.108 7.131 7.082 7.089 2,363 -0.05(-0.66%)
Aug 26, 2014 7.117 7.183 7.220 7.136 1,255 -0.08(-1.17%)
Aug 25, 2014 7.173 7.285 7.108 7.220 7,511 -0.01(-0.13%)
Aug 22, 2014 7.173 7.173 7.173 7.230 2,812 +0.07(+0.98%)
Aug 21, 2014 7.267 7.267 7.159 7.159 2,749 +0.00(+0.07%)
Aug 20, 2014 7.155 7.228 7.228 7.155 449 -0.07(-1.01%)
Aug 19, 2014 7.192 7.228 7.155 7.228 3,122 +0.07(+1.02%)
Aug 18, 2014 7.155 7.185 7.155 7.155 1,299 +0.00(+0.00%)
Aug 15, 2014 7.285 7.274 7.155 7.155 650 -0.12(-1.64%)
Aug 14, 2014 6.949 7.274 6.921 7.274 1,859 +0.32(+4.68%)
Aug 13, 2014 6.911 7.005 6.911 6.949 31,894 +0.02(+0.27%)
Aug 12, 2014 7.061 7.061 6.921 6.930 4,173 -0.19(-2.63%)
Aug 11, 2014 7.117 7.117 7.117 7.117 2,793 -0.10(-1.42%)
Aug 08, 2014 6.837 7.276 6.837 7.220 9,071 +0.34(+4.88%)
Aug 07, 2014 7.108 7.125 6.799 6.883 4,799 -0.22(-3.16%)
Aug 06, 2014 7.108 7.108 7.108 7.108 306 +0.00(+0.00%)
Aug 05, 2014 7.117 7.117 7.108 7.108 566 -0.01(-0.13%)
Aug 04, 2014 7.276 7.332 7.117 7.117 10,225 -0.14(-1.93%)
Aug 01, 2014 7.117 7.276 7.117 7.257 2,461 -0.03(-0.38%)
Jul 31, 2014 7.201 7.295 7.109 7.285 1,465 +0.10(+1.43%)
Jul 30, 2014 7.248 7.294 7.108 7.183 8,023 -0.06(-0.89%)
Jul 29, 2014 7.108 7.285 7.061 7.247 53,818 +0.19(+2.64%)
Jul 28, 2014 7.108 7.108 7.061 7.061 3,266 +0.14(+2.03%)
Jul 25, 2014 6.921 6.921 6.921 6.921 290 -0.08(-1.20%)
Jul 24, 2014 6.996 7.024 6.996 7.005 1,889 -0.09(-1.30%)
Jul 23, 2014 7.117 7.127 7.024 7.097 1,155 +0.04(+0.51%)
Jul 22, 2014 7.074 7.098 7.057 7.061 1,486 -0.06(-0.79%)
Jul 21, 2014 6.968 7.117 6.968 7.117 1,817 +0.12(+1.74%)
Jul 18, 2014 7.136 7.136 6.996 6.996 8,648 -0.02(-0.27%)
Jul 17, 2014 6.999 7.136 6.994 7.014 9,687 -0.05(-0.66%)
Jul 16, 2014 7.201 7.201 6.968 7.061 12,370 -0.20(-2.71%)
Jul 15, 2014 7.239 7.351 7.061 7.257 10,178 +0.06(+0.78%)
Jul 14, 2014 6.921 7.323 6.893 7.201 14,578 +0.30(+4.33%)
Jul 11, 2014 6.781 6.911 6.780 6.902 10,053 +0.12(+1.79%)
Jul 10, 2014 6.837 6.837 6.687 6.780 5,916 +0.00(+0.00%)
Jul 09, 2014 6.865 6.865 6.687 6.780 6,204 +0.09(+1.40%)
Jul 08, 2014 6.687 6.730 6.659 6.687 10,490 +0.05(+0.70%)
Jul 07, 2014 6.640 6.762 6.453 6.640 17,832 -0.05(-0.70%)
Jul 03, 2014 6.902 6.687 6.687 6.687 3,314 -0.25(-3.64%)
Jul 02, 2014 6.968 7.033 6.874 6.939 13,206 -0.04(-0.54%)
Jul 01, 2014 6.855 7.042 6.790 6.977 13,758 +0.12(+1.77%)
Jun 30, 2014 6.846 6.902 6.762 6.855 15,491 -0.14(-2.01%)
Jun 27, 2014 6.706 7.108 6.706 6.996 11,369 +0.08(+1.22%)
Jun 26, 2014 6.921 7.014 6.855 6.911 11,211 +0.04(+0.54%)
Jun 25, 2014 6.958 6.958 6.706 6.874 13,782 +0.00(+0.00%)
Jun 24, 2014 6.827 6.968 6.706 6.874 15,268 -0.10(-1.41%)
Jun 23, 2014 6.996 7.014 6.939 6.972 10,291 -0.04(-0.60%)
Jun 20, 2014 7.042 7.192 7.014 7.014 9,454 -0.01(-0.13%)
Jun 19, 2014 7.061 7.070 6.996 7.024 11,928 -0.07(-0.92%)
Jun 18, 2014 7.108 7.295 7.061 7.089 16,126 -0.07(-0.92%)
Jun 17, 2014 7.098 7.155 7.098 7.155 6,413 +0.15(+2.14%)
Jun 16, 2014 7.005 7.005 6.939 7.005 10,646 +0.04(+0.54%)
Jun 13, 2014 6.968 6.996 6.939 6.968 4,882 +0.07(+0.95%)
Jun 12, 2014 6.893 6.968 6.893 6.902 8,290 -0.07(-0.94%)
Jun 11, 2014 6.980 6.980 6.780 6.968 2,461 -0.08(-1.19%)
Jun 10, 2014 7.108 7.108 7.014 7.052 2,265 -0.01(-0.14%)
Jun 06, 2014 7.061 7.098 7.042 7.061 3,956 -0.05(-0.66%)
Jun 05, 2014 7.024 7.108 6.968 7.108 10,209 -0.05(-0.65%)
Jun 04, 2014 7.155 7.155 7.155 7.155 622 +0.04(+0.60%)
Jun 03, 2014 7.201 7.201 7.108 7.112 4,461 -0.15(-2.13%)
Jun 02, 2014 7.108 7.267 7.061 7.267 7,693 +0.12(+1.70%)
May 30, 2014 7.098 7.145 7.089 7.145 2,459 +0.04(+0.53%)
May 29, 2014 7.192 7.192 7.098 7.108 2,940 -0.08(-1.17%)
May 28, 2014 7.108 7.239 7.108 7.192 2,278 +0.02(+0.26%)
May 27, 2014 7.183 7.192 7.173 7.173 807 +0.14(+1.99%)
May 23, 2014 7.033 7.033 7.033 7.033 1,603 -0.05(-0.66%)
May 22, 2014 7.117 7.117 7.080 7.080 3,145 +0.00(+0.00%)
May 21, 2014 7.062 7.080 7.062 7.080 427 +0.05(+0.66%)
May 20, 2014 7.108 7.155 7.014 7.033 12,011 -0.01(-0.13%)
May 19, 2014 6.986 7.108 6.968 7.042 12,300 +0.06(+0.80%)
May 16, 2014 6.865 6.986 6.865 6.986 6,325 -0.03(-0.40%)
May 15, 2014 7.351 7.351 7.014 7.014 9,842 -0.28(-3.85%)
May 14, 2014 7.388 7.398 7.295 7.295 1,817 -0.09(-1.27%)
May 13, 2014 7.342 7.407 7.295 7.388 5,454 -0.07(-0.88%)
May 12, 2014 7.471 7.471 7.373 7.454 4,090 +0.07(+0.89%)
May 09, 2014 7.557 7.566 7.388 7.388 3,599 -0.05(-0.63%)
May 08, 2014 7.435 7.435 7.435 7.435 588 -0.05(-0.62%)
May 07, 2014 7.482 7.482 7.473 7.482 765 +0.09(+1.27%)
May 06, 2014 7.650 7.650 7.323 7.388 6,250 -0.19(-2.47%)
May 05, 2014 7.510 7.575 7.501 7.575 547 +0.07(+1.00%)
May 02, 2014 7.501 7.501 7.501 7.501 462 +0.02(+0.25%)
May 01, 2014 7.267 7.557 7.267 7.482 14,888 -0.10(-1.36%)
Apr 30, 2014 7.585 7.603 7.585 7.585 2,218 -0.07(-0.98%)
Apr 29, 2014 7.660 7.669 7.575 7.660 2,306 -0.14(-1.80%)
Apr 28, 2014 7.800 7.800 7.800 7.800 153 +0.27(+3.60%)
Apr 23, 2014 7.529 7.529 7.529 7.529 1,283 +0.09(+1.26%)
Apr 22, 2014 7.136 7.500 6.921 7.435 12,286 -0.00(-0.00%)
Apr 21, 2014 7.164 7.510 7.155 7.435 7,507 +0.55(+8.06%)
Apr 17, 2014 6.938 6.881 6.881 6.881 4,379 +0.08(+1.21%)
Apr 16, 2014 6.774 6.815 6.749 6.799 4,409 +0.01(+0.10%)
Apr 15, 2014 6.792 6.792 6.792 6.792 615 +0.03(+0.39%)
Apr 14, 2014 6.752 6.881 6.752 6.766 1,459 +0.00(+0.01%)
Apr 11, 2014 6.766 6.766 6.766 6.766 726 +0.01(+0.09%)
Apr 10, 2014 6.708 6.914 6.708 6.759 2,481 +0.06(+0.88%)
Apr 08, 2014 6.700 6.700 6.700 6.700 973 +0.00(+0.00%)
Apr 07, 2014 6.741 6.741 6.700 6.700 2,041 -0.04(-0.61%)
Apr 04, 2014 6.741 6.741 6.741 6.741 3,823 -0.07(-0.97%)
Apr 03, 2014 6.815 6.815 6.807 6.807 4,599 -0.09(-1.26%)
Apr 01, 2014 6.840 6.894 6.894 6.894 364 +0.04(+0.55%)
Mar 31, 2014 6.864 6.864 6.815 6.856 7,541 -0.04(-0.60%)
Mar 27, 2014 6.897 6.897 6.897 6.897 243 -0.04(-0.59%)
Mar 26, 2014 6.938 6.938 6.938 6.938 293 -0.02(-0.35%)
Mar 25, 2014 6.864 6.963 6.790 6.963 5,226 +0.04(+0.57%)
Mar 24, 2014 6.906 6.924 6.906 6.924 1,541 +0.05(+0.73%)
Mar 21, 2014 7.012 7.012 6.874 6.874 1,104 -0.10(-1.40%)
Mar 20, 2014 6.873 6.971 6.873 6.971 2,126 +0.09(+1.31%)
Mar 19, 2014 6.881 6.906 6.864 6.881 6,487 +0.02(+0.24%)
Mar 18, 2014 6.906 6.906 6.864 6.864 2,750 +0.00(+0.00%)
Mar 17, 2014 6.765 6.864 6.758 6.864 2,003 -0.02(-0.36%)
Mar 14, 2014 6.889 6.889 6.864 6.889 10,339 -0.02(-0.24%)
Mar 11, 2014 6.897 6.906 6.906 6.906 5,595 +0.01(+0.12%)
Mar 10, 2014 6.864 6.897 6.864 6.897 5,545 +0.11(+1.57%)
Mar 07, 2014 6.897 6.930 6.741 6.790 8,387 +0.01(+0.12%)
Mar 06, 2014 6.799 6.906 6.700 6.782 10,909 -0.04(-0.60%)
Mar 05, 2014 6.783 6.823 6.783 6.823 912 -0.04(-0.60%)
Mar 04, 2014 6.804 6.947 6.788 6.864 4,880 +0.08(+1.21%)
Mar 03, 2014 6.782 6.782 6.774 6.782 5,108 -0.01(-0.10%)
Feb 27, 2014 6.789 6.789 6.789 6.789 70 -0.04(-0.52%)
Feb 26, 2014 6.922 6.922 6.824 6.824 878 -0.12(-1.76%)
Feb 24, 2014 6.782 6.947 6.947 6.947 2,919 +0.21(+3.05%)
Feb 21, 2014 6.701 6.741 6.700 6.741 5,427 +0.02(+0.37%)
Feb 20, 2014 6.700 6.717 6.692 6.717 5,313 -0.02(-0.37%)
Feb 19, 2014 6.593 6.741 6.593 6.741 7,840 -0.04(-0.61%)
Feb 18, 2014 6.593 7.004 6.593 6.782 4,757 -0.07(-1.08%)
Feb 14, 2014 6.758 6.856 6.856 6.856 1,946 +0.11(+1.58%)
Feb 13, 2014 7.173 7.173 6.552 6.749 12,773 -0.17(-2.49%)
Feb 12, 2014 6.963 6.988 6.832 6.922 9,912 -0.10(-1.38%)
Feb 11, 2014 6.955 7.019 6.864 7.019 2,975 +0.09(+1.28%)
Feb 10, 2014 6.848 6.930 6.848 6.930 9,405 +0.07(+1.08%)
Feb 07, 2014 6.782 6.864 6.741 6.856 11,340 +0.07(+1.09%)
Feb 06, 2014 6.766 6.848 6.766 6.782 11,069 -0.02(-0.36%)
Feb 05, 2014 6.782 6.823 6.700 6.807 8,494 +0.03(+0.49%)
Feb 04, 2014 6.774 6.782 6.700 6.774 4,555 -0.03(-0.48%)
Feb 03, 2014 6.856 6.856 6.700 6.807 7,926 -0.05(-0.72%)
Jan 31, 2014 6.856 6.881 6.823 6.856 18,935 +0.03(+0.48%)
Jan 30, 2014 6.758 6.848 6.758 6.823 8,780 +0.06(+0.85%)
Jan 29, 2014 6.741 6.790 6.741 6.766 6,052 +0.02(+0.37%)
Jan 28, 2014 6.700 6.766 6.577 6.741 15,101 -0.04(-0.61%)
Jan 27, 2014 6.840 6.840 6.725 6.782 6,309 +0.01(+0.12%)
Jan 24, 2014 6.790 6.807 6.749 6.774 4,993 +0.03(+0.49%)
Jan 23, 2014 6.782 6.799 6.741 6.741 3,808 -0.03(-0.49%)
Jan 22, 2014 6.807 7.029 6.720 6.774 5,978 +0.05(+0.73%)
Jan 21, 2014 6.782 6.782 6.577 6.725 12,076 +0.02(+0.37%)
Jan 17, 2014 6.618 6.700 6.700 6.700 8,028 +0.08(+1.24%)
Jan 16, 2014 6.577 6.717 6.577 6.618 48,230 +0.00(+0.00%)
Jan 15, 2014 6.708 6.708 6.601 6.618 33,504 -0.09(-1.35%)
Jan 14, 2014 6.675 6.758 6.577 6.708 8,149 +0.09(+1.37%)
Jan 13, 2014 6.741 6.741 6.577 6.618 13,854 -0.01(-0.12%)
Jan 10, 2014 6.577 6.667 6.577 6.626 7,784 +0.06(+0.87%)
Jan 09, 2014 6.601 6.708 6.544 6.569 14,891 -0.03(-0.50%)
Jan 08, 2014 6.585 6.601 6.545 6.601 2,455 -0.02(-0.25%)
Jan 07, 2014 6.544 6.618 6.544 6.618 2,234 +0.08(+1.26%)
Jan 06, 2014 6.593 6.594 6.511 6.536 14,836 -0.08(-1.24%)
Jan 03, 2014 6.618 6.651 6.577 6.618 2,148 -0.00(-0.00%)
Jan 02, 2014 6.618 6.758 6.536 6.618 14,127 +0.07(+1.13%)
Dec 31, 2013 6.684 6.544 6.544 6.544 13,015 -0.03(-0.50%)
Dec 30, 2013 6.503 6.577 6.451 6.577 2,753 +0.06(+0.93%)
Dec 27, 2013 6.593 6.618 6.404 6.516 5,214 -0.02(-0.30%)
Dec 26, 2013 6.462 6.544 6.437 6.536 12,215 +0.05(+0.76%)
Dec 24, 2013 6.462 6.486 6.396 6.486 7,933 -0.02(-0.38%)
Dec 23, 2013 6.396 6.519 6.396 6.511 9,931 +0.05(+0.76%)
Dec 20, 2013 6.305 6.462 6.248 6.462 9,422 +0.12(+1.95%)
Dec 19, 2013 6.396 6.396 6.264 6.338 5,500 +0.02(+0.39%)
Dec 18, 2013 6.207 6.421 6.207 6.314 4,851 +0.15(+2.40%)
Dec 17, 2013 6.166 6.174 6.133 6.166 16,502 +0.00(+0.00%)
Dec 16, 2013 6.248 6.248 6.125 6.166 13,902 -0.08(-1.34%)
Dec 13, 2013 6.190 6.305 6.174 6.250 14,061 +0.01(+0.16%)
Dec 12, 2013 6.092 6.240 6.042 6.240 8,625 +0.14(+2.32%)
Dec 11, 2013 6.231 6.231 6.083 6.098 1,930 -0.13(-2.14%)
Dec 10, 2013 6.190 6.231 6.092 6.231 10,467 +0.02(+0.40%)
Dec 09, 2013 6.182 6.207 6.182 6.207 5,293 +0.05(+0.80%)
Dec 06, 2013 6.151 6.157 6.129 6.157 0 +0.02(+0.27%)
Dec 05, 2013 6.149 6.149 6.098 6.141 0 -0.04(-0.66%)
Dec 04, 2013 6.182 6.200 6.182 6.182 0 +0.02(+0.27%)
Dec 03, 2013 6.289 6.289 6.157 6.166 0 -0.10(-1.57%)
Dec 02, 2013 6.347 6.462 6.264 6.264 0 +0.07(+1.06%)
Nov 29, 2013 6.215 6.289 6.199 6.199 0 +0.03(+0.53%)
Nov 27, 2013 6.166 6.166 6.166 6.166 0 +0.07(+1.12%)
Nov 26, 2013 6.125 6.166 6.098 6.098 0 +0.01(+0.23%)
Nov 25, 2013 6.083 6.240 6.010 6.083 0 -0.13(-2.12%)
Nov 22, 2013 6.042 6.215 6.042 6.215 0 +0.09(+1.48%)
Nov 21, 2013 6.478 6.478 5.590 6.125 0 -0.34(-5.22%)
Nov 20, 2013 6.462 6.462 6.462 6.462 0 +0.04(+0.64%)
Nov 19, 2013 6.462 6.462 6.421 6.421 0 +0.04(+0.64%)
Nov 18, 2013 6.248 6.379 6.248 6.379 0 +0.03(+0.52%)
Nov 15, 2013 6.266 6.367 6.266 6.347 0 -0.03(-0.52%)
Nov 14, 2013 6.371 6.379 6.371 6.379 0 -0.13(-2.02%)
Nov 13, 2013 6.511 6.511 6.495 6.511 0 +0.01(+0.13%)
Nov 12, 2013 6.527 6.536 6.429 6.503 0 +0.05(+0.77%)
Nov 11, 2013 6.449 6.453 6.449 6.453 0 +0.02(+0.37%)
Nov 08, 2013 6.503 6.527 6.190 6.429 0 -0.11(-1.64%)
Nov 07, 2013 6.379 6.536 6.338 6.536 0 +0.15(+2.28%)
Nov 06, 2013 6.390 6.390 6.390 6.390 0 -0.10(-1.61%)
Nov 04, 2013 6.330 6.495 6.495 6.495 4,379 +0.12(+1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.