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, 2018 6.780 6.780 6.570 6.640 2,147 -0.14(-2.06%)
Oct 30, 2018 6.780 6.790 6.780 6.780 300 +0.23(+3.51%)
Oct 29, 2018 6.660 6.693 6.550 6.550 6,463 -0.15(-2.24%)
Oct 26, 2018 6.700 6.730 6.700 6.700 2,300 -0.02(-0.30%)
Oct 25, 2018 6.700 6.720 6.700 6.720 696 -0.11(-1.61%)
Oct 24, 2018 6.700 6.830 6.700 6.830 1,797 +0.13(+1.94%)
Oct 23, 2018 6.700 6.700 6.700 6.700 1,002 +0.05(+0.75%)
Oct 22, 2018 6.650 6.650 6.650 94 +0.00(+0.00%)
Oct 19, 2018 6.730 6.730 6.650 6.650 600 -0.09(-1.34%)
Oct 18, 2018 6.720 6.740 6.720 6.740 636 -0.10(-1.46%)
Oct 17, 2018 6.850 6.850 6.840 6.840 721 +0.10(+1.48%)
Oct 16, 2018 6.740 6.740 6.740 6.740 679 -0.01(-0.15%)
Oct 12, 2018 6.750 6.750 6.750 0 +0.00(+0.00%)
Oct 11, 2018 6.697 6.750 6.697 6.750 204 +0.03(+0.45%)
Oct 10, 2018 6.720 6.720 6.720 6.720 1,513 +0.00(+0.00%)
Oct 09, 2018 6.790 6.800 6.660 6.720 3,702 +0.07(+1.05%)
Oct 08, 2018 6.800 6.800 6.520 6.650 2,652 -0.14(-2.06%)
Oct 05, 2018 6.610 6.790 6.610 6.790 800 -0.07(-1.02%)
Oct 03, 2018 6.860 6.860 6.860 0 -0.01(-0.15%)
Oct 02, 2018 6.870 6.870 6.870 55 +0.00(+0.00%)
Oct 01, 2018 6.810 6.870 6.760 6.870 9,062 -0.03(-0.43%)
Sep 28, 2018 6.890 6.930 6.890 6.900 1,600 +0.00(+0.00%)
Sep 27, 2018 6.834 6.900 6.834 6.900 881 +0.05(+0.73%)
Sep 26, 2018 6.850 6.850 6.850 6.850 900 +0.00(+0.00%)
Sep 25, 2018 6.850 6.850 6.850 1 +0.00(+0.00%)
Sep 24, 2018 6.850 6.900 6.850 6.850 1,029 +0.00(+0.00%)
Sep 21, 2018 6.900 6.900 6.850 6.850 2,800 -0.05(-0.72%)
Sep 20, 2018 6.850 6.950 6.850 6.900 3,141 +0.10(+1.47%)
Sep 19, 2018 6.800 7.050 6.800 6.800 2,078 -0.10(-1.45%)
Sep 18, 2018 6.850 6.900 6.850 6.900 861 +0.00(+0.00%)
Sep 14, 2018 6.900 6.900 6.900 0 +0.10(+1.47%)
Sep 13, 2018 6.850 7.100 6.700 6.800 24,600 +0.30(+4.62%)
Sep 12, 2018 6.650 6.650 6.500 6.500 1,842 -0.05(-0.76%)
Sep 11, 2018 6.500 6.550 6.500 6.550 8,143 +0.00(+0.00%)
Sep 10, 2018 6.450 6.550 6.450 6.550 693 +0.05(+0.77%)
Sep 07, 2018 6.800 6.800 6.400 6.500 2,700 +0.00(+0.00%)
Sep 06, 2018 6.650 6.650 6.500 6.500 4,784 -0.10(-1.52%)
Sep 05, 2018 6.900 6.900 6.500 6.600 20,300 -0.35(-5.04%)
Sep 04, 2018 6.850 7.000 6.800 6.950 15,878 +0.25(+3.73%)
Aug 31, 2018 6.700 6.700 6.700 0 -0.45(-6.29%)
Aug 30, 2018 7.100 7.150 7.100 7.150 752 +0.00(+0.00%)
Aug 29, 2018 7.050 7.150 7.050 7.150 3,640 -0.05(-0.69%)
Aug 28, 2018 7.180 7.200 7.119 7.200 17,748 +0.00(+0.00%)
Aug 27, 2018 7.200 7.250 7.150 7.200 10,128 -0.05(-0.69%)
Aug 24, 2018 7.300 7.350 7.200 7.250 13,900 +0.05(+0.69%)
Aug 23, 2018 7.400 7.450 7.200 7.200 11,275 +0.00(+0.00%)
Aug 22, 2018 7.250 7.350 7.200 7.200 4,605 +0.00(+0.00%)
Aug 21, 2018 7.300 7.350 7.200 7.200 607 -0.15(-2.04%)
Aug 20, 2018 7.300 7.450 7.200 7.350 4,313 +0.00(+0.00%)
Aug 17, 2018 7.350 7.350 7.350 7.350 1,000 +0.00(+0.00%)
Aug 16, 2018 7.214 7.350 7.214 7.350 600 +0.05(+0.68%)
Aug 15, 2018 7.200 7.350 7.200 7.300 611 +0.03(+0.36%)
Aug 14, 2018 7.300 7.300 7.215 7.274 1,251 +0.06(+0.81%)
Aug 13, 2018 7.250 7.250 7.215 7.215 1,218 -0.12(-1.63%)
Aug 10, 2018 7.288 7.335 7.288 7.335 2,000 -0.01(-0.20%)
Aug 09, 2018 7.350 7.350 7.350 7.350 1,448 +0.00(+0.00%)
Aug 08, 2018 7.250 7.350 7.250 7.350 2,164 +0.10(+1.38%)
Aug 07, 2018 7.300 7.300 7.250 7.250 6,000 -0.18(-2.36%)
Aug 06, 2018 7.350 7.425 7.274 7.425 606 +0.03(+0.34%)
Aug 03, 2018 7.400 7.400 7.400 7.400 100 +0.05(+0.68%)
Aug 02, 2018 7.550 7.550 7.350 7.350 3,530 -0.20(-2.65%)
Aug 01, 2018 7.500 7.900 7.500 7.550 1,243 +0.00(+0.00%)
Jul 31, 2018 7.550 7.550 7.550 7.550 497 -0.00(-0.00%)
Jul 30, 2018 7.750 7.750 7.550 7.550 6,127 -0.25(-3.20%)
Jul 27, 2018 7.800 7.800 7.800 7.800 400 -0.03(-0.32%)
Jul 26, 2018 7.650 7.825 7.650 7.825 507 +0.12(+1.62%)
Jul 25, 2018 7.700 7.700 7.700 7.700 355 +0.10(+1.32%)
Jul 24, 2018 7.600 7.600 7.600 7.600 146 -0.06(-0.84%)
Jul 23, 2018 7.650 7.705 7.600 7.664 2,766 +0.17(+2.22%)
Jul 20, 2018 7.350 7.497 7.350 7.497 1,287 -0.05(-0.70%)
Jul 19, 2018 7.600 7.600 7.550 7.550 495 +0.00(+0.00%)
Jul 18, 2018 7.550 7.550 7.550 7.550 158 -0.10(-1.30%)
Jul 17, 2018 7.600 7.700 7.550 7.650 2,184 +0.10(+1.32%)
Jul 16, 2018 7.500 7.550 7.500 7.550 2,379 +0.07(+0.94%)
Jul 12, 2018 7.479 7.479 7.479 0 -0.16(-2.09%)
Jul 11, 2018 7.500 7.639 7.500 7.639 690 +0.14(+1.85%)
Jul 10, 2018 7.600 7.600 7.500 7.500 7,502 -0.10(-1.32%)
Jul 09, 2018 7.550 7.600 7.550 7.600 767 +0.00(+0.00%)
Jul 06, 2018 7.760 7.760 7.600 7.600 538 -0.12(-1.50%)
Jul 05, 2018 7.700 7.800 7.700 7.715 2,183 -0.08(-1.08%)
Jul 03, 2018 7.800 7.800 7.800 0 +0.05(+0.65%)
Jul 02, 2018 7.750 7.750 7.750 7.750 705 +0.00(+0.00%)
Jun 29, 2018 7.800 8.160 7.650 7.750 3,314 -0.10(-1.27%)
Jun 27, 2018 7.850 7.850 7.850 210 -0.15(-1.88%)
Jun 26, 2018 7.800 8.000 7.800 8.000 502 +0.25(+3.23%)
Jun 25, 2018 8.050 8.050 7.650 7.750 3,565 -0.23(-2.83%)
Jun 22, 2018 8.125 8.125 7.975 7.975 1,570 +0.08(+0.98%)
Jun 21, 2018 7.976 7.976 7.898 7.898 1,611 -0.25(-3.07%)
Jun 20, 2018 8.149 8.149 8.149 8.149 531 +0.15(+1.86%)
Jun 19, 2018 8.050 8.050 7.950 8.000 2,996 +0.00(+0.00%)
Jun 18, 2018 8.380 8.468 7.974 8.000 12,400 -0.35(-4.19%)
Jun 15, 2018 8.350 8.350 8.350 8.350 961 +0.00(+0.00%)
Jun 14, 2018 8.350 8.350 8.350 8.350 3,229 +0.10(+1.21%)
Jun 13, 2018 8.200 8.250 8.200 8.250 1,152 +0.25(+3.12%)
Jun 12, 2018 8.050 8.300 7.950 8.000 16,620 +0.08(+0.96%)
Jun 11, 2018 7.800 8.050 7.800 7.924 4,806 +0.22(+2.91%)
Jun 08, 2018 7.750 8.000 7.700 7.700 400 -0.05(-0.65%)
Jun 07, 2018 7.700 7.850 7.700 7.750 8,197 +0.20(+2.65%)
Jun 06, 2018 7.550 7.586 7.500 7.550 16,965 -0.08(-0.98%)
Jun 05, 2018 7.850 7.850 7.522 7.625 7,455 -0.17(-2.24%)
Jun 04, 2018 7.800 7.850 7.800 7.800 23,483 -0.13(-1.66%)
Jun 01, 2018 8.050 8.050 7.902 7.932 2,765 -0.03(-0.35%)
May 31, 2018 7.940 8.000 7.940 7.960 1,750 -0.07(-0.81%)
May 30, 2018 8.200 8.200 7.750 8.025 3,362 -0.12(-1.53%)
May 29, 2018 8.200 8.209 8.150 8.150 2,880 -0.10(-1.21%)
May 25, 2018 8.250 8.250 8.250 0 +0.05(+0.61%)
May 24, 2018 8.450 8.450 8.200 8.200 2,280 -0.25(-2.96%)
May 23, 2018 8.250 8.450 8.250 8.450 230 +0.10(+1.20%)
May 22, 2018 8.350 8.409 8.350 8.350 1,551 +0.15(+1.83%)
May 21, 2018 8.300 8.300 8.200 8.200 2,651 -0.12(-1.39%)
May 18, 2018 8.408 8.449 8.315 8.315 4,378 +0.09(+1.09%)
May 17, 2018 8.200 8.363 8.150 8.225 4,338 +0.03(+0.31%)
May 16, 2018 8.200 8.200 7.850 8.200 3,996 +0.00(+0.00%)
May 15, 2018 8.232 8.233 8.200 8.200 1,711 +0.00(+0.00%)
May 14, 2018 8.200 8.200 8.200 8.200 2,231 -0.35(-4.08%)
May 11, 2018 8.546 8.549 8.200 8.549 3,373 +0.43(+5.36%)
May 10, 2018 8.250 8.250 8.114 8.114 6,242 -0.29(-3.40%)
May 09, 2018 8.500 8.500 7.850 8.400 6,687 +0.10(+1.20%)
May 08, 2018 8.250 8.350 8.200 8.300 2,686 +0.25(+3.11%)
May 07, 2018 8.100 8.300 8.000 8.050 3,977 -0.10(-1.23%)
May 04, 2018 8.100 8.350 8.100 8.150 5,225 -0.25(-2.98%)
May 03, 2018 8.300 8.400 8.250 8.400 1,189 +0.10(+1.20%)
May 02, 2018 8.400 8.450 8.300 8.300 1,561 -0.10(-1.19%)
May 01, 2018 8.550 8.600 8.400 8.400 1,522 -0.20(-2.33%)
Apr 30, 2018 8.750 8.750 8.600 8.600 3,722 -0.15(-1.71%)
Apr 27, 2018 8.900 8.900 8.750 8.750 279 -0.15(-1.68%)
Apr 26, 2018 8.900 8.900 8.900 8.900 851 +0.02(+0.27%)
Apr 23, 2018 8.876 8.876 8.876 156 +0.53(+6.30%)
Apr 20, 2018 8.950 8.950 8.350 8.350 855 -0.70(-7.73%)
Apr 18, 2018 9.050 9.050 9.050 161 +0.00(+0.00%)
Apr 17, 2018 9.050 9.050 9.050 9.050 642 -0.11(-1.15%)
Apr 16, 2018 9.000 9.155 9.000 9.155 1,425 +0.16(+1.72%)
Apr 13, 2018 8.900 9.000 8.900 9.000 532 +0.09(+1.01%)
Apr 12, 2018 8.800 8.910 8.775 8.910 1,245 +0.21(+2.41%)
Apr 11, 2018 8.867 8.879 8.500 8.700 6,359 -0.35(-3.87%)
Apr 10, 2018 9.000 9.050 8.894 9.050 18,361 +0.25(+2.84%)
Apr 09, 2018 8.800 8.800 8.800 8.800 500 +0.20(+2.32%)
Apr 05, 2018 8.600 8.600 8.600 0 -0.10(-1.15%)
Apr 04, 2018 8.518 8.700 8.518 8.700 702 -0.30(-3.33%)
Apr 03, 2018 8.950 9.000 8.900 9.000 2,328 +0.11(+1.21%)
Apr 02, 2018 8.550 8.905 8.400 8.892 4,411 +0.19(+2.21%)
Mar 29, 2018 8.700 8.700 8.700 0 -0.32(-3.57%)
Mar 28, 2018 9.450 9.450 9.000 9.022 2,638 -0.53(-5.53%)
Mar 27, 2018 9.700 9.700 9.069 9.550 4,819 +0.03(+0.34%)
Mar 26, 2018 9.650 9.650 9.380 9.518 4,147 -0.13(-1.37%)
Mar 22, 2018 9.650 9.650 9.650 0 -0.50(-4.93%)
Mar 21, 2018 9.950 10.15 9.650 10.15 4,886 +0.30(+3.05%)
Mar 20, 2018 9.900 10.05 9.850 9.850 771 +0.15(+1.55%)
Mar 19, 2018 9.822 9.850 9.700 9.700 400 -0.45(-4.43%)
Mar 16, 2018 9.850 10.15 9.700 10.15 1,705 -0.05(-0.49%)
Mar 15, 2018 9.950 10.23 9.950 10.20 3,588 +0.35(+3.55%)
Mar 14, 2018 9.871 9.871 9.850 9.850 401 -0.05(-0.51%)
Mar 13, 2018 9.900 9.950 9.900 9.900 401 +0.10(+1.02%)
Mar 12, 2018 9.850 10.00 9.800 9.800 735 -0.15(-1.51%)
Mar 09, 2018 9.700 9.950 9.700 9.950 1,302 +0.15(+1.53%)
Mar 08, 2018 10.00 10.00 9.700 9.800 1,258 +0.00(+0.00%)
Mar 07, 2018 9.800 9.800 9.800 9.800 300 -0.38(-3.73%)
Mar 06, 2018 9.850 10.20 9.828 10.18 2,107 +0.18(+1.80%)
Mar 05, 2018 10.00 10.40 10.00 10.00 5,002 -0.15(-1.48%)
Mar 02, 2018 10.20 10.20 10.15 10.15 1,198 +0.05(+0.50%)
Feb 26, 2018 10.10 10.10 10.10 97 +0.05(+0.49%)
Feb 22, 2018 10.05 10.05 10.05 0 -0.10(-0.98%)
Feb 20, 2018 10.15 10.15 10.15 25 +0.20(+2.01%)
Feb 16, 2018 9.950 9.950 9.950 0 -0.05(-0.50%)
Feb 15, 2018 9.750 10.00 9.750 10.00 1,360 +0.35(+3.63%)
Feb 14, 2018 9.750 9.750 9.650 9.650 973 -0.05(-0.52%)
Feb 13, 2018 9.670 9.700 9.670 9.700 276 +0.05(+0.52%)
Feb 12, 2018 9.600 9.650 9.600 9.650 1,747 +0.25(+2.65%)
Feb 09, 2018 9.425 9.425 9.401 9.401 1,533 -0.20(-2.07%)
Feb 08, 2018 9.750 9.950 9.750 9.600 1,287 -0.05(-0.52%)
Feb 07, 2018 9.550 9.910 9.550 9.650 1,600 -0.20(-2.03%)
Feb 06, 2018 9.704 9.900 9.255 9.850 5,313 -0.30(-2.96%)
Feb 05, 2018 10.20 10.20 10.15 10.15 5,576 +0.00(+0.00%)
Feb 02, 2018 10.18 10.20 10.18 10.15 3,759 -0.35(-3.33%)
Feb 01, 2018 10.50 10.50 10.50 10.50 426 +0.20(+1.94%)
Jan 31, 2018 10.30 10.30 10.30 10.30 743 -0.06(-0.58%)
Jan 30, 2018 10.30 10.30 10.30 10.36 828 -0.09(-0.86%)
Jan 29, 2018 10.35 10.65 10.30 10.45 2,397 -0.05(-0.48%)
Jan 26, 2018 10.60 10.70 10.25 10.50 5,199 -0.18(-1.64%)
Jan 25, 2018 10.60 11.05 10.55 10.68 2,221 +0.08(+0.71%)
Jan 24, 2018 10.80 10.85 10.60 10.60 1,344 -0.20(-1.85%)
Jan 23, 2018 10.85 11.00 10.75 10.80 1,211 -0.15(-1.37%)
Jan 22, 2018 11.15 11.15 10.95 10.95 453 -0.05(-0.45%)
Jan 19, 2018 11.00 11.10 10.95 11.00 4,930 +0.05(+0.46%)
Jan 18, 2018 10.95 11.05 10.95 10.95 1,274 +0.05(+0.46%)
Jan 17, 2018 10.95 11.65 10.80 10.90 4,416 +0.05(+0.46%)
Jan 16, 2018 11.20 11.20 10.65 10.85 2,276 -0.20(-1.81%)
Jan 12, 2018 11.05 11.05 11.05 0 +0.10(+0.91%)
Jan 11, 2018 10.95 11.00 10.90 10.95 3,363 +0.15(+1.39%)
Jan 10, 2018 10.85 10.50 10.80 2,940 -0.10(-0.92%)
Jan 09, 2018 10.80 10.90 10.75 10.90 791 +0.30(+2.83%)
Jan 08, 2018 10.60 10.65 10.40 10.60 8,874 +0.20(+1.92%)
Jan 05, 2018 10.30 10.60 10.30 10.40 9,369 +0.00(+0.00%)
Jan 04, 2018 10.40 10.73 10.35 10.40 15,853 -0.25(-2.35%)
Jan 03, 2018 10.49 10.85 10.49 10.65 7,757 +0.20(+1.91%)
Jan 02, 2018 10.60 10.60 10.25 10.45 6,780 -0.05(-0.48%)
Dec 29, 2017 10.50 10.50 10.50 0 +0.00(+0.00%)
Dec 28, 2017 10.40 10.55 10.35 10.50 2,655 +0.05(+0.48%)
Dec 27, 2017 10.35 10.50 10.35 10.45 1,248 -0.10(-0.95%)
Dec 26, 2017 10.45 10.55 10.40 10.55 3,606 +0.25(+2.43%)
Dec 22, 2017 10.25 10.30 10.25 10.30 735 +0.10(+0.98%)
Dec 21, 2017 10.25 10.30 10.15 10.20 32,221 -0.03(-0.28%)
Dec 20, 2017 10.20 10.25 10.15 10.23 5,012 +0.03(+0.28%)
Dec 19, 2017 10.20 10.20 10.15 10.20 1,600 +0.00(+0.00%)
Dec 18, 2017 10.15 10.30 10.15 10.20 8,991 -0.10(-0.97%)
Dec 15, 2017 10.25 10.30 10.24 10.30 4,033 +0.00(+0.00%)
Dec 14, 2017 10.20 10.30 10.20 10.30 499 +0.04(+0.42%)
Dec 13, 2017 10.30 10.66 10.21 10.26 6,181 -0.09(-0.87%)
Dec 12, 2017 10.40 10.40 10.35 10.35 741 -0.40(-3.75%)
Dec 11, 2017 10.75 10.75 10.75 10.75 126 -0.10(-0.92%)
Dec 08, 2017 10.85 10.88 10.85 10.85 941 -0.01(-0.14%)
Dec 07, 2017 10.85 10.85 10.85 10.86 765 -0.09(-0.78%)
Dec 06, 2017 10.85 10.95 10.77 10.95 2,317 +0.10(+0.92%)
Dec 05, 2017 10.85 10.90 10.72 10.85 5,414 +0.15(+1.40%)
Dec 04, 2017 10.80 10.80 10.65 10.70 5,511 +0.04(+0.38%)
Nov 30, 2017 10.66 10.66 10.66 0 +0.28(+2.68%)
Nov 29, 2017 10.60 10.60 10.38 10.38 1,988 -0.30(-2.78%)
Nov 28, 2017 10.60 10.68 10.60 10.68 824 +0.13(+1.21%)
Nov 27, 2017 10.45 10.45 10.55 8,522 +0.10(+0.96%)
Nov 24, 2017 10.60 10.60 10.35 10.45 1,139 +0.15(+1.46%)
Nov 22, 2017 10.30 10.40 10.25 10.30 1,852 -0.05(-0.48%)
Nov 21, 2017 10.20 10.40 10.20 10.35 5,330 +0.10(+0.98%)
Nov 20, 2017 10.70 10.70 10.20 10.25 19,071 -0.70(-6.39%)
Nov 17, 2017 11.00 11.00 10.65 10.95 737 +0.40(+3.79%)
Nov 16, 2017 10.90 10.90 10.40 10.55 5,957 -0.22(-2.08%)
Nov 15, 2017 10.85 10.90 10.77 10.77 2,311 -0.03(-0.24%)
Nov 14, 2017 10.87 10.87 10.80 10.80 517 +0.00(+0.00%)
Nov 13, 2017 10.80 11.00 10.75 10.80 3,335 -0.05(-0.46%)
Nov 10, 2017 10.85 10.90 10.60 10.85 3,950 +0.05(+0.47%)
Nov 09, 2017 10.80 10.80 10.80 10.80 542 -0.10(-0.93%)
Nov 08, 2017 10.90 10.90 10.90 10.90 1,030 +0.05(+0.47%)
Nov 07, 2017 10.95 11.00 10.85 10.85 1,834 -0.15(-1.37%)
Nov 06, 2017 10.72 11.00 10.72 11.00 1,204 +0.05(+0.46%)
Nov 03, 2017 10.90 11.00 10.85 10.95 1,086 -0.26(-2.36%)
Nov 02, 2017 11.00 11.21 11.00 11.21 255 +0.01(+0.13%)
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.