Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

T A T Tech Ltd (NQ: TATT )

17.76 +0.07 (+0.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 5.649 5.649 5.649 5.649 318 -0.05(-0.79%)
May 30, 2013 5.793 6.077 5.678 5.694 0 +0.05(+0.80%)
May 29, 2013 5.739 5.739 5.648 5.648 2,544 +0.02(+0.28%)
May 28, 2013 5.783 5.783 5.633 5.633 372 -0.11(-1.85%)
May 24, 2013 5.739 5.739 5.739 5.739 0 +0.26(+4.79%)
May 23, 2013 5.820 5.820 5.477 5.477 0 -0.37(-6.34%)
May 22, 2013 5.793 5.847 5.648 5.847 0 -0.21(-3.43%)
May 21, 2013 6.091 6.118 6.010 6.055 0 +0.14(+2.45%)
May 20, 2013 5.820 5.910 5.820 5.910 0 +0.12(+2.03%)
May 16, 2013 5.793 5.793 5.793 5.793 0 -0.17(-2.88%)
May 15, 2013 5.974 5.974 5.965 5.965 0 +0.08(+1.38%)
May 13, 2013 6.028 6.028 5.829 5.883 0 +0.05(+0.93%)
May 10, 2013 5.829 5.829 5.829 5.829 0 +0.12(+2.06%)
May 09, 2013 5.730 5.730 5.712 5.712 0 -0.24(-4.10%)
May 08, 2013 5.865 5.956 5.865 5.956 0 -0.01(-0.15%)
May 06, 2013 5.920 5.965 5.965 5.965 8,077 +0.23(+3.94%)
May 02, 2013 5.865 5.739 5.739 5.739 3,540 -0.14(-2.31%)
May 01, 2013 5.847 5.874 5.829 5.874 0 +0.01(+0.15%)
Apr 29, 2013 5.865 5.865 5.865 5.865 0 +0.18(+3.18%)
Apr 25, 2013 5.685 5.685 5.685 5.685 0 -0.16(-2.78%)
Apr 24, 2013 5.775 5.847 5.775 5.847 0 +0.06(+1.09%)
Apr 23, 2013 5.766 5.784 5.766 5.784 894 +0.01(+0.16%)
Apr 22, 2013 5.630 5.775 5.441 5.775 7,073 +0.16(+2.90%)
Apr 19, 2013 5.612 5.612 5.594 5.612 797 -0.15(-2.66%)
Apr 16, 2013 5.621 5.766 5.766 5.766 3,430 +0.10(+1.75%)
Apr 15, 2013 5.667 5.667 5.657 5.666 3,718 -0.13(-2.18%)
Apr 12, 2013 5.495 5.811 5.495 5.793 929 +0.33(+5.95%)
Apr 11, 2013 5.612 5.612 5.468 5.468 564 -0.34(-5.91%)
Apr 10, 2013 5.811 5.811 5.775 5.811 2,325 +0.38(+6.99%)
Apr 09, 2013 5.495 5.495 5.332 5.432 442 -0.02(-0.33%)
Apr 08, 2013 5.603 5.603 5.450 5.450 2,323 -0.17(-3.05%)
Apr 05, 2013 5.621 5.621 5.621 5.621 110 +0.02(+0.32%)
Apr 04, 2013 5.603 5.612 5.603 5.603 2,723 -0.01(-0.16%)
Apr 03, 2013 5.612 5.612 5.612 5.612 221 -0.08(-1.43%)
Apr 02, 2013 5.730 5.730 5.694 5.694 1,888 +0.07(+1.29%)
Apr 01, 2013 5.522 5.639 5.522 5.621 2,587 +0.02(+0.32%)
Mar 28, 2013 5.603 5.612 5.603 5.603 553 -0.18(-3.13%)
Mar 27, 2013 5.648 5.784 5.594 5.784 5,024 +0.03(+0.47%)
Mar 26, 2013 5.748 5.757 5.748 5.757 221 +0.06(+1.11%)
Mar 25, 2013 5.685 5.775 5.648 5.694 11,433 +0.02(+0.32%)
Mar 22, 2013 5.703 5.712 5.558 5.676 3,271 -0.13(-2.24%)
Mar 20, 2013 5.802 5.806 5.806 5.806 442 -0.15(-2.52%)
Mar 19, 2013 5.965 5.965 5.956 5.956 1,659 +0.17(+2.97%)
Mar 14, 2013 5.865 5.784 5.784 5.784 442 -0.23(-3.83%)
Mar 13, 2013 5.910 6.014 5.910 6.014 1,383 +0.02(+0.38%)
Mar 12, 2013 6.037 6.037 5.874 5.992 7,171 -0.06(-1.04%)
Mar 11, 2013 5.829 6.055 5.829 6.055 2,630 -0.05(-0.74%)
Mar 08, 2013 5.938 6.100 5.938 6.100 6,458 +0.20(+3.37%)
Mar 07, 2013 6.109 6.109 5.901 5.901 1,549 +0.12(+2.03%)
Mar 06, 2013 5.811 5.811 5.784 5.784 1,582 -0.09(-1.54%)
Mar 05, 2013 5.883 5.883 5.874 5.874 1,438 +0.00(+0.00%)
Mar 01, 2013 5.865 5.874 5.874 5.874 1,881 -0.19(-3.13%)
Feb 28, 2013 6.064 6.064 6.064 6.064 331 +0.19(+3.23%)
Feb 27, 2013 5.983 6.109 5.793 5.874 1,438 +0.08(+1.40%)
Feb 26, 2013 5.947 5.947 5.793 5.793 348 -0.34(-5.60%)
Feb 25, 2013 5.910 6.136 5.910 6.136 2,313 +0.19(+3.19%)
Feb 22, 2013 5.938 5.947 5.938 5.947 1,106 +0.00(+0.00%)
Feb 21, 2013 6.100 6.100 5.721 5.947 2,766 -0.22(-3.52%)
Feb 20, 2013 5.920 6.164 5.920 6.164 5,224 +0.34(+5.90%)
Feb 19, 2013 6.426 6.426 5.666 5.820 24,513 -0.61(-9.50%)
Feb 14, 2013 6.435 6.431 6.431 6.431 1,106 -0.01(-0.20%)
Feb 13, 2013 6.346 6.444 6.346 6.444 803 -0.02(-0.27%)
Feb 12, 2013 6.362 6.480 6.281 6.461 13,397 +0.17(+2.72%)
Feb 11, 2013 6.371 6.371 6.272 6.291 2,587 -0.10(-1.55%)
Feb 08, 2013 6.281 6.407 6.249 6.389 2,672 +0.00(+0.00%)
Feb 07, 2013 6.390 6.453 6.389 6.389 4,094 -0.14(-2.08%)
Feb 06, 2013 6.525 6.525 6.498 6.525 9,388 +0.24(+3.88%)
Feb 04, 2013 6.100 6.326 6.100 6.281 21,145 +0.33(+5.62%)
Feb 01, 2013 5.784 5.965 5.784 5.947 3,596 +0.18(+3.13%)
Jan 31, 2013 5.712 5.784 5.712 5.766 3,098 +0.09(+1.59%)
Jan 30, 2013 5.603 5.676 5.603 5.676 2,895 +0.09(+1.55%)
Jan 29, 2013 5.621 5.621 5.589 5.589 3,893 -0.03(-0.58%)
Jan 28, 2013 5.621 5.621 5.567 5.621 5,902 +0.03(+0.48%)
Jan 25, 2013 5.441 5.630 5.441 5.594 442 -0.02(-0.32%)
Jan 23, 2013 5.612 5.612 5.612 5.612 442 -0.01(-0.16%)
Jan 22, 2013 5.531 5.639 5.531 5.621 1,051 +0.05(+0.81%)
Jan 18, 2013 5.531 5.576 5.531 5.576 1,521 -0.01(-0.16%)
Jan 17, 2013 5.603 5.603 5.585 5.585 2,544 -0.02(-0.32%)
Jan 16, 2013 5.522 5.612 5.522 5.603 4,730 +0.04(+0.65%)
Jan 15, 2013 5.513 5.739 5.441 5.567 51,611 +0.52(+10.40%)
Jan 09, 2013 5.043 5.043 5.043 5.043 995 -0.08(-1.59%)
Jan 07, 2013 5.151 5.124 5.124 5.124 1,217 -0.03(-0.53%)
Jan 04, 2013 5.188 5.242 5.151 5.151 885 -0.05(-0.87%)
Jan 03, 2013 5.197 5.197 5.197 5.197 699 -0.06(-1.20%)
Jan 02, 2013 5.287 5.296 5.178 5.260 8,771 +0.22(+4.35%)
Dec 31, 2012 5.404 5.404 4.998 5.040 2,544 +0.03(+0.67%)
Dec 28, 2012 4.989 5.007 4.989 5.007 376 -0.01(-0.18%)
Dec 27, 2012 5.025 5.025 5.016 5.016 1,195 -0.01(-0.18%)
Dec 26, 2012 5.025 5.025 5.025 5.025 221 -0.14(-2.80%)
Dec 20, 2012 5.169 5.169 5.169 5.169 663 +0.02(+0.35%)
Dec 19, 2012 5.359 5.359 5.151 5.151 2,307 -0.23(-4.20%)
Dec 18, 2012 5.377 5.377 5.377 5.377 2,301 +0.00(+0.00%)
Dec 17, 2012 5.296 5.421 5.296 5.377 4,492 +0.06(+1.14%)
Dec 13, 2012 5.305 5.317 5.317 5.317 995 -0.11(-1.95%)
Dec 12, 2012 5.432 5.432 5.287 5.422 12,253 +0.15(+2.92%)
Dec 11, 2012 5.070 5.269 5.070 5.269 2,882 +0.20(+3.92%)
Dec 07, 2012 5.070 5.070 5.070 5.070 1,770 +0.01(+0.18%)
Dec 05, 2012 5.061 5.061 5.061 5.061 0 -0.02(-0.36%)
Dec 04, 2012 5.070 5.314 5.070 5.079 5,065 -0.25(-4.75%)
Nov 30, 2012 5.224 5.395 5.224 5.332 2,323 +0.14(+2.61%)
Nov 29, 2012 5.178 5.413 5.133 5.197 5,627 +0.03(+0.52%)
Nov 28, 2012 5.422 5.422 4.880 5.169 7,160 -0.17(-3.21%)
Nov 27, 2012 5.395 5.603 5.341 5.341 5,698 -0.13(-2.29%)
Nov 26, 2012 5.106 5.892 5.106 5.466 28,812 +0.59(+12.01%)
Nov 23, 2012 4.745 5.124 4.743 4.880 20,431 +0.36(+8.00%)
Nov 21, 2012 4.465 4.519 4.465 4.519 774 +0.01(+0.20%)
Nov 20, 2012 4.510 4.510 4.510 4.510 442 -0.01(-0.20%)
Nov 19, 2012 4.501 4.546 4.356 4.519 1,327 +0.23(+5.49%)
Nov 16, 2012 4.233 4.284 4.230 4.284 2,544 +0.07(+1.71%)
Nov 15, 2012 4.248 4.248 4.211 4.212 3,312 -0.06(-1.48%)
Nov 14, 2012 4.211 4.275 4.211 4.275 1,078 +0.08(+1.94%)
Nov 13, 2012 4.519 4.627 4.193 4.193 19,407 -0.14(-3.33%)
Nov 12, 2012 4.230 4.690 4.230 4.338 14,050 +0.29(+7.14%)
Nov 09, 2012 4.049 4.049 4.040 4.049 1,395 -0.03(-0.67%)
Nov 07, 2012 4.085 4.076 4.076 4.076 774 -0.16(-3.84%)
Nov 05, 2012 4.220 4.239 4.239 4.239 2,987 +0.06(+1.52%)
Nov 02, 2012 4.013 4.228 4.013 4.175 791 -0.06(-1.49%)
Nov 01, 2012 4.239 4.239 4.239 4.239 1,031 +0.00(+0.00%)
Oct 26, 2012 4.202 4.239 4.239 4.239 1,327 +0.04(+0.86%)
Oct 25, 2012 4.157 4.202 4.157 4.202 6,047 +0.01(+0.22%)
Oct 24, 2012 4.157 4.193 4.157 4.193 11,298 +0.04(+0.87%)
Oct 23, 2012 4.049 4.166 3.986 4.157 4,906 +0.12(+2.91%)
Oct 19, 2012 3.931 4.040 3.931 4.040 692 -0.00(-0.00%)
Oct 18, 2012 3.976 4.040 3.976 4.040 7,011 +0.00(+0.00%)
Oct 17, 2012 4.031 4.040 4.031 4.040 995 +0.06(+1.55%)
Oct 16, 2012 3.995 3.995 3.931 3.978 786 +0.06(+1.42%)
Oct 15, 2012 3.886 4.040 3.841 3.922 4,475 +0.15(+3.88%)
Oct 12, 2012 3.787 3.823 3.760 3.776 8,806 +0.03(+0.67%)
Oct 11, 2012 3.651 3.832 3.525 3.751 20,922 +0.14(+4.01%)
Oct 09, 2012 3.479 3.606 3.606 3.606 885 +0.20(+5.83%)
Oct 08, 2012 3.389 3.407 3.389 3.407 885 -0.05(-1.31%)
Oct 05, 2012 3.452 3.452 3.452 3.452 291 -0.03(-0.78%)
Oct 04, 2012 3.443 3.479 3.443 3.479 3,315 +0.07(+2.12%)
Oct 03, 2012 3.407 3.407 3.407 3.407 1,480 +0.02(+0.53%)
Oct 02, 2012 3.390 3.390 3.389 3.389 2,795 +0.08(+2.46%)
Oct 01, 2012 3.308 3.308 3.308 3.308 221 -0.08(-2.40%)
Sep 28, 2012 3.308 3.389 3.308 3.389 19,763 +0.10(+3.02%)
Sep 27, 2012 3.380 3.380 3.281 3.290 63,853 -0.02(-0.55%)
Sep 26, 2012 3.344 3.398 3.308 3.308 10,567 -0.03(-0.81%)
Sep 25, 2012 3.380 3.380 3.335 3.335 4,017 -0.06(-1.86%)
Sep 24, 2012 3.516 3.516 3.398 3.398 11,934 -0.05(-1.31%)
Sep 21, 2012 3.606 3.606 3.443 3.443 459 -0.08(-2.31%)
Sep 20, 2012 3.488 3.525 3.488 3.525 420 -0.07(-2.01%)
Sep 19, 2012 3.525 3.597 3.516 3.597 4,708 +0.04(+1.15%)
Sep 18, 2012 3.516 3.556 3.507 3.556 331 -0.01(-0.38%)
Sep 17, 2012 3.588 3.588 3.507 3.570 2,434 +0.06(+1.80%)
Sep 14, 2012 3.525 3.525 3.507 3.507 3,872 -0.06(-1.77%)
Sep 13, 2012 3.615 3.615 3.570 3.570 663 -0.05(-1.25%)
Sep 12, 2012 3.525 3.615 3.525 3.615 1,052 +0.04(+1.01%)
Sep 07, 2012 3.579 3.579 3.579 3.579 995 -0.03(-0.96%)
Sep 06, 2012 3.588 3.613 3.588 3.613 331 +0.11(+3.05%)
Aug 30, 2012 3.561 3.507 3.507 3.507 885 +0.00(+0.00%)
Aug 29, 2012 3.534 3.534 3.507 3.507 10,179 -0.03(-0.89%)
Aug 27, 2012 3.588 3.624 3.525 3.538 12,344 -0.12(-3.33%)
Aug 23, 2012 3.615 3.660 3.660 3.660 4,426 +0.02(+0.50%)
Aug 22, 2012 3.742 3.742 3.642 3.642 5,820 -0.18(-4.71%)
Aug 21, 2012 3.742 3.822 3.742 3.822 995 -0.02(-0.46%)
Aug 20, 2012 3.841 3.841 3.742 3.840 1,881 -0.00(-0.03%)
Aug 17, 2012 3.751 3.841 3.751 3.841 10,843 +0.11(+2.91%)
Aug 16, 2012 3.751 3.751 3.732 3.732 4,647 -0.16(-4.17%)
Aug 15, 2012 3.769 3.895 3.769 3.895 331 +0.14(+3.59%)
Aug 14, 2012 3.723 3.796 3.723 3.760 5,917 -0.04(-0.95%)
Aug 11, 2012 3.796 3.796 3.796 0 +0.00(+0.00%)
Aug 10, 2012 3.841 3.868 3.705 3.796 2,766 -0.01(-0.24%)
Aug 09, 2012 3.823 3.841 3.805 3.805 5,169 -0.04(-0.94%)
Aug 08, 2012 3.723 3.841 3.480 3.841 14,549 +0.03(+0.71%)
Aug 07, 2012 3.796 3.823 3.796 3.814 5,392 -0.23(-5.59%)
Aug 03, 2012 4.040 4.040 4.040 4.040 221 +0.20(+5.18%)
Aug 02, 2012 3.832 3.841 3.832 3.841 5,198 -0.04(-0.93%)
Aug 01, 2012 3.911 3.911 3.877 3.877 276 +0.10(+2.63%)
Jul 31, 2012 3.778 3.778 3.778 3.778 331 -0.06(-1.65%)
Jul 25, 2012 3.841 3.841 3.841 3.841 5,421 +0.13(+3.61%)
Jul 24, 2012 3.705 3.877 3.705 3.707 21,046 +0.04(+1.03%)
Jul 23, 2012 3.669 3.669 3.669 3.669 719 -0.13(-3.33%)
Jul 18, 2012 3.778 3.796 3.796 3.796 331 +0.03(+0.72%)
Jul 17, 2012 3.769 3.769 3.769 3.769 2,213 -0.16(-4.14%)
Jul 16, 2012 3.949 3.949 3.931 3.931 4,293 +0.00(+0.00%)
Jul 13, 2012 4.004 4.004 3.931 3.931 3,651 +0.02(+0.46%)
Jul 12, 2012 3.868 3.913 3.868 3.913 221 -0.09(-2.26%)
Jul 11, 2012 4.004 4.004 4.004 4.004 221 -0.03(-0.80%)
Jul 10, 2012 4.036 4.036 4.036 4.036 221 +0.21(+5.57%)
Jul 06, 2012 3.814 3.823 3.823 3.823 2,544 -0.18(-4.51%)
Jul 05, 2012 3.778 4.004 3.778 4.004 1,217 +0.21(+5.48%)
Jul 03, 2012 3.796 3.796 3.796 3.796 981 -0.05(-1.18%)
Jun 28, 2012 3.751 3.841 3.841 3.841 11,950 +0.08(+2.16%)
Jun 27, 2012 3.760 3.760 3.760 3.760 1,366 +0.00(+0.00%)
Jun 26, 2012 3.732 3.769 3.732 3.760 1,842 +0.03(+0.73%)
Jun 25, 2012 3.751 3.751 3.732 3.732 1,919 +0.00(+0.00%)
Jun 22, 2012 3.733 3.760 3.732 3.732 2,103 -0.02(-0.48%)
Jun 21, 2012 3.760 3.760 3.751 3.751 838 +0.03(+0.73%)
Jun 20, 2012 3.823 3.886 3.723 3.723 8,506 +0.00(+0.00%)
Jun 19, 2012 3.796 3.841 3.723 3.723 2,432 +0.00(+0.00%)
Jun 18, 2012 3.687 3.723 3.687 3.723 331 -0.23(-5.93%)
Jun 15, 2012 3.931 3.958 3.841 3.958 1,577 +0.05(+1.15%)
Jun 14, 2012 3.886 3.913 3.796 3.913 2,568 +0.02(+0.46%)
Jun 13, 2012 3.904 3.922 3.805 3.895 3,208 +0.05(+1.41%)
Jun 12, 2012 3.823 3.841 3.823 3.841 2,099 +0.05(+1.19%)
Jun 11, 2012 3.832 3.832 3.796 3.796 3,788 +0.00(+0.00%)
Jun 08, 2012 3.796 3.796 3.796 3.796 331 +0.00(+0.00%)
Jun 07, 2012 3.841 3.886 3.796 3.796 2,987 -0.05(-1.18%)
Jun 06, 2012 3.841 3.841 3.841 3.841 5,975 +0.00(+0.00%)
Jun 05, 2012 3.986 3.986 3.841 3.841 3,098 -0.18(-4.49%)
Jun 04, 2012 3.886 4.022 3.882 4.022 5,683 +0.14(+3.49%)
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.